Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 152.89 | 153.36 | 152.00 | 152.00 | 363 | -1.96(-1.27%) |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 549 | -0.01(-0.01%) |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 271 | +0.97(+0.63%) |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 482 | +0.11(+0.07%) |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 250 | +0.83(+0.55%) |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 146 | +0.75(+0.50%) |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 105 | +0.22(+0.15%) |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 662 | +0.37(+0.25%) |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 567 | +1.53(+1.02%) |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 1,037 | +1.41(+0.95%) |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 3,109 | -0.98(-0.66%) |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 5,715 | -1.25(-0.84%) |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 262 | +0.41(+0.27%) |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 1,151 | +0.16(+0.11%) |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 135 | +0.92(+0.62%) |
Jan 09, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 674 | -0.46(-0.31%) |
Jan 08, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 311 | +1.80(+1.22%) |
Jan 05, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 737 | +0.14(+0.09%) |
Jan 04, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 807 | -0.27(-0.19%) |
Jan 03, 2024 | 147.18 | 147.64 | 147.18 | 147.31 | 1,978 | -0.84(-0.57%) |
Jan 02, 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 465 | -1.38(-0.93%) |
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 808 | -0.38(-0.26%) |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 581 | +0.08(+0.05%) |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 771 | +0.21(+0.14%) |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 2,516 | +0.70(+0.47%) |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 2,190 | +0.15(+0.10%) |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.78 | 4,788 | +1.69(+1.15%) |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 751 | -1.59(-1.07%) |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 1,729 | +0.94(+0.64%) |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 486 | +0.76(+0.52%) |
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 3,941 | -1.05(-0.71%) |
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 2,112 | +0.61(+0.41%) |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 4,227 | +1.75(+1.20%) |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 571 | +0.46(+0.32%) |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 2,673 | +0.23(+0.16%) |
Dec 08, 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 100 | +0.60(+0.42%) |
Dec 07, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 190 | +1.06(+0.74%) |
Dec 06, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 412 | -0.33(-0.23%) |
Dec 05, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 83 | -0.16(-0.11%) |
Dec 04, 2023 | 143.56 | 143.80 | 143.56 | 143.80 | 515 | -0.84(-0.58%) |
Dec 01, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 1,801 | +0.77(+0.53%) |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 1,339 | +0.29(+0.20%) |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 3,553 | +0.00(+0.00%) |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 899 | +0.15(+0.10%) |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 175 | -0.24(-0.17%) |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 100 | +0.42(+0.29%) |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 635 | +0.62(+0.44%) |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 401 | -0.55(-0.38%) |
Nov 20, 2023 | 143.25 | 143.48 | 143.12 | 143.19 | 5,014 | +0.82(+0.57%) |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 575 | +0.95(+0.67%) |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 6,141 | -0.01(-0.00%) |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 1,021 | +0.31(+0.22%) |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 11,815 | +2.49(+1.80%) |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 5,418 | +0.15(+0.11%) |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 198 | +1.66(+1.22%) |
Nov 09, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 1,687 | -0.70(-0.51%) |
Nov 08, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 622 | +0.06(+0.04%) |
Nov 07, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 1,984 | +0.14(+0.10%) |
Nov 06, 2023 | 137.68 | 137.68 | 137.06 | 137.32 | 1,219 | -0.06(-0.04%) |
Nov 03, 2023 | 137.15 | 137.66 | 137.15 | 137.37 | 500 | +1.21(+0.89%) |
Nov 02, 2023 | 135.08 | 136.16 | 135.08 | 136.16 | 1,063 | +2.78(+2.09%) |
Nov 01, 2023 | 132.45 | 133.65 | 130.67 | 133.38 | 19,277 | +1.00(+0.75%) |
Oct 31, 2023 | 131.80 | 132.38 | 131.46 | 132.38 | 2,080 | +0.59(+0.44%) |
Oct 30, 2023 | 131.25 | 131.80 | 131.25 | 131.80 | 262 | +1.96(+1.51%) |
Oct 27, 2023 | 130.64 | 130.68 | 129.77 | 129.83 | 2,074 | -0.48(-0.37%) |
Oct 26, 2023 | 131.05 | 131.05 | 130.00 | 130.31 | 2,051 | -1.27(-0.96%) |
Oct 25, 2023 | 132.49 | 132.49 | 131.58 | 131.58 | 516 | -1.74(-1.31%) |
Oct 24, 2023 | 132.94 | 133.32 | 132.77 | 133.32 | 2,315 | +0.69(+0.52%) |
Oct 23, 2023 | 133.23 | 133.23 | 132.64 | 132.64 | 1,035 | -0.11(-0.08%) |
Oct 20, 2023 | 133.48 | 133.71 | 132.74 | 132.74 | 739 | -1.64(-1.22%) |
Oct 19, 2023 | 135.10 | 135.10 | 134.39 | 134.39 | 314 | -0.85(-0.63%) |
Oct 18, 2023 | 135.79 | 135.87 | 135.18 | 135.24 | 1,221 | -1.77(-1.29%) |
Oct 17, 2023 | 136.49 | 137.61 | 136.49 | 137.01 | 800 | -0.03(-0.02%) |
Oct 16, 2023 | 136.79 | 137.04 | 136.79 | 137.04 | 566 | +1.32(+0.97%) |
Oct 13, 2023 | 136.35 | 136.78 | 135.60 | 135.72 | 569 | -0.86(-0.63%) |
Oct 12, 2023 | 137.25 | 137.25 | 136.26 | 136.58 | 3,251 | -0.77(-0.56%) |
Oct 11, 2023 | 136.98 | 137.35 | 136.98 | 137.35 | 500 | +0.58(+0.42%) |
Oct 10, 2023 | 136.85 | 136.94 | 136.77 | 136.77 | 5,607 | +1.18(+0.87%) |
Oct 09, 2023 | 134.51 | 135.59 | 134.51 | 135.59 | 430 | +0.30(+0.22%) |
Oct 06, 2023 | 132.59 | 135.29 | 132.59 | 135.29 | 1,539 | +1.61(+1.21%) |
Oct 05, 2023 | 133.27 | 133.68 | 133.27 | 133.68 | 2,225 | +0.38(+0.28%) |
Oct 04, 2023 | 132.94 | 133.30 | 132.94 | 133.30 | 1,523 | +1.95(+1.49%) |
Oct 03, 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 2,262 | -3.20(-2.38%) |
Oct 02, 2023 | 134.55 | 134.55 | 134.55 | 134.55 | 337 | -0.39(-0.29%) |
Sep 29, 2023 | 135.94 | 136.64 | 134.94 | 134.94 | 10,464 | -0.51(-0.38%) |
Sep 28, 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 160 | +0.77(+0.57%) |
Sep 27, 2023 | 134.68 | 134.68 | 134.68 | 134.68 | 166 | -0.07(-0.05%) |
Sep 26, 2023 | 135.22 | 135.43 | 134.75 | 134.75 | 1,274 | -1.90(-1.39%) |
Sep 25, 2023 | 136.49 | 136.65 | 136.31 | 136.65 | 1,710 | +0.09(+0.07%) |
Sep 22, 2023 | 136.58 | 137.52 | 136.55 | 136.55 | 1,958 | -0.13(-0.09%) |
Sep 21, 2023 | 136.77 | 136.77 | 136.68 | 136.68 | 373 | -2.35(-1.69%) |
Sep 20, 2023 | 140.60 | 140.90 | 139.03 | 139.03 | 7,038 | -0.78(-0.56%) |
Sep 19, 2023 | 139.10 | 139.81 | 139.10 | 139.81 | 494 | +0.02(+0.01%) |
Sep 18, 2023 | 139.79 | 139.79 | 139.79 | 139.79 | 56 | -0.15(-0.11%) |
Sep 15, 2023 | 140.43 | 140.43 | 139.94 | 139.94 | 406 | -1.80(-1.27%) |
Sep 14, 2023 | 141.45 | 141.74 | 141.45 | 141.74 | 998 | +1.47(+1.05%) |
Sep 13, 2023 | 140.23 | 140.26 | 140.23 | 140.26 | 246 | -0.06(-0.04%) |
Sep 12, 2023 | 139.94 | 140.71 | 139.94 | 140.33 | 686 | -0.56(-0.40%) |
Sep 11, 2023 | 140.57 | 140.89 | 140.57 | 140.89 | 202 | +1.23(+0.88%) |
Sep 08, 2023 | 140.09 | 140.09 | 139.66 | 139.66 | 503 | +0.13(+0.09%) |
Sep 07, 2023 | 138.30 | 139.67 | 138.30 | 139.53 | 2,736 | -0.38(-0.27%) |
Sep 06, 2023 | 140.27 | 140.27 | 139.69 | 139.90 | 822 | -1.02(-0.72%) |
Sep 05, 2023 | 140.48 | 140.92 | 140.48 | 140.92 | 1,048 | -0.33(-0.24%) |
Sep 01, 2023 | 141.24 | 141.25 | 141.17 | 141.25 | 4,186 | +0.24(+0.17%) |
Aug 31, 2023 | 141.63 | 141.70 | 141.01 | 141.01 | 1,117 | -0.15(-0.10%) |
Aug 30, 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 403 | +0.28(+0.20%) |
Aug 29, 2023 | 138.52 | 140.88 | 138.52 | 140.88 | 1,209 | +1.73(+1.24%) |
Aug 28, 2023 | 139.25 | 139.25 | 139.15 | 139.15 | 370 | +1.03(+0.74%) |
Aug 25, 2023 | 137.58 | 138.12 | 137.58 | 138.12 | 244 | +0.97(+0.71%) |
Aug 24, 2023 | 138.65 | 138.65 | 137.16 | 137.16 | 588 | -1.88(-1.35%) |
Aug 23, 2023 | 137.30 | 139.28 | 137.30 | 139.03 | 1,166 | +1.37(+1.00%) |
Aug 22, 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 137 | -0.54(-0.39%) |
Aug 21, 2023 | 137.24 | 138.51 | 137.24 | 138.20 | 3,323 | +0.90(+0.65%) |
Aug 18, 2023 | 137.70 | 137.70 | 137.14 | 137.30 | 2,061 | -0.31(-0.22%) |
Aug 17, 2023 | 138.08 | 138.49 | 137.61 | 137.61 | 1,735 | -0.89(-0.64%) |
Aug 16, 2023 | 138.90 | 138.91 | 138.50 | 138.50 | 507 | -0.98(-0.70%) |
Aug 15, 2023 | 139.87 | 140.34 | 139.48 | 139.48 | 1,430 | -1.54(-1.09%) |
Aug 14, 2023 | 140.40 | 141.09 | 140.40 | 141.02 | 3,576 | +0.08(+0.05%) |
Aug 11, 2023 | 140.92 | 141.04 | 140.87 | 140.94 | 1,018 | -0.35(-0.25%) |
Aug 10, 2023 | 141.91 | 142.31 | 141.29 | 141.29 | 499 | +0.23(+0.16%) |
Aug 09, 2023 | 141.61 | 141.61 | 141.06 | 141.06 | 6,391 | -0.54(-0.38%) |
Aug 08, 2023 | 140.59 | 141.60 | 140.49 | 141.60 | 957 | -0.57(-0.40%) |
Aug 07, 2023 | 141.17 | 142.17 | 141.17 | 142.17 | 1,144 | +1.25(+0.89%) |
Aug 04, 2023 | 141.99 | 141.99 | 140.92 | 140.92 | 158 | -0.23(-0.16%) |
Aug 03, 2023 | 140.36 | 141.60 | 140.36 | 141.15 | 880 | -0.23(-0.16%) |
Aug 02, 2023 | 143.00 | 143.00 | 141.38 | 141.38 | 983 | -2.35(-1.63%) |
Aug 01, 2023 | 143.62 | 143.95 | 143.42 | 143.72 | 4,381 | -0.67(-0.46%) |
Jul 31, 2023 | 144.72 | 144.72 | 144.40 | 144.40 | 1,532 | +0.08(+0.05%) |
Jul 28, 2023 | 144.24 | 144.33 | 144.21 | 144.32 | 895 | +1.19(+0.83%) |
Jul 27, 2023 | 144.50 | 144.70 | 143.13 | 143.13 | 687 | -0.36(-0.25%) |
Jul 26, 2023 | 143.76 | 143.76 | 143.36 | 143.49 | 540 | -0.24(-0.17%) |
Jul 25, 2023 | 143.25 | 143.73 | 143.25 | 143.73 | 565 | +0.53(+0.37%) |
Jul 24, 2023 | 142.73 | 143.47 | 142.73 | 143.20 | 870 | +0.13(+0.09%) |
Jul 21, 2023 | 143.03 | 143.17 | 143.03 | 143.07 | 1,018 | +0.28(+0.19%) |
Jul 20, 2023 | 143.27 | 143.27 | 142.56 | 142.79 | 641 | -0.79(-0.55%) |
Jul 19, 2023 | 143.28 | 143.58 | 143.28 | 143.58 | 611 | +0.23(+0.16%) |
Jul 18, 2023 | 143.35 | 143.35 | 143.35 | 143.35 | 87 | +0.94(+0.66%) |
Jul 17, 2023 | 142.41 | 142.41 | 142.41 | 142.41 | 62 | +0.18(+0.12%) |
Jul 14, 2023 | 142.20 | 142.38 | 142.20 | 142.23 | 1,060 | -0.28(-0.20%) |
Jul 13, 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 216 | +1.67(+1.18%) |
Jul 12, 2023 | 140.84 | 141.08 | 140.84 | 140.84 | 644 | +1.73(+1.25%) |
Jul 11, 2023 | 138.09 | 139.11 | 138.09 | 139.11 | 257 | +0.92(+0.67%) |
Jul 10, 2023 | 137.15 | 138.19 | 137.15 | 138.19 | 777 | +0.36(+0.26%) |
Jul 07, 2023 | 137.16 | 138.95 | 137.16 | 137.83 | 1,261 | +0.13(+0.09%) |
Jul 06, 2023 | 136.96 | 137.84 | 136.96 | 137.70 | 15,879 | -1.78(-1.28%) |
Jul 05, 2023 | 138.64 | 139.87 | 138.64 | 139.48 | 59,250 | -0.54(-0.39%) |
Jul 03, 2023 | 140.21 | 140.21 | 140.03 | 140.03 | 786 | -0.19(-0.13%) |
Jun 30, 2023 | 138.96 | 140.28 | 138.96 | 140.21 | 991 | +1.75(+1.27%) |
Jun 29, 2023 | 138.48 | 138.48 | 138.46 | 138.46 | 360 | +0.29(+0.21%) |
Jun 28, 2023 | 138.10 | 138.17 | 138.10 | 138.17 | 282 | -0.13(-0.09%) |
Jun 27, 2023 | 136.70 | 138.30 | 136.70 | 138.30 | 439 | +1.25(+0.91%) |
Jun 26, 2023 | 136.59 | 137.70 | 136.59 | 137.05 | 2,658 | -0.26(-0.19%) |
Jun 23, 2023 | 137.61 | 137.61 | 136.84 | 137.31 | 1,290 | -1.32(-0.96%) |
Jun 22, 2023 | 137.69 | 138.63 | 137.69 | 138.63 | 836 | -0.08(-0.06%) |
Jun 21, 2023 | 138.65 | 138.72 | 138.65 | 138.72 | 199 | -0.65(-0.47%) |
Jun 20, 2023 | 139.29 | 139.50 | 138.84 | 139.37 | 5,114 | -1.05(-0.75%) |
Jun 16, 2023 | 141.08 | 141.08 | 140.42 | 140.42 | 502 | -1.56(-1.10%) |
Jun 15, 2023 | 139.39 | 141.98 | 139.39 | 141.98 | 620 | +1.95(+1.39%) |
Jun 14, 2023 | 140.03 | 140.55 | 140.03 | 140.03 | 1,268 | +0.03(+0.02%) |
Jun 13, 2023 | 140.09 | 140.09 | 139.95 | 140.00 | 1,521 | +0.97(+0.70%) |
Jun 12, 2023 | 137.70 | 139.04 | 137.70 | 139.04 | 1,800 | +0.96(+0.70%) |
Jun 09, 2023 | 137.42 | 138.30 | 137.42 | 138.07 | 538 | -0.02(-0.01%) |
Jun 08, 2023 | 137.45 | 138.09 | 137.45 | 138.09 | 227 | +1.11(+0.81%) |
Jun 07, 2023 | 137.45 | 137.45 | 136.92 | 136.98 | 1,211 | -1.14(-0.83%) |
Jun 06, 2023 | 137.70 | 138.12 | 137.70 | 138.12 | 207 | +0.63(+0.46%) |
Jun 05, 2023 | 137.30 | 137.71 | 137.23 | 137.50 | 747 | -0.43(-0.31%) |
Jun 02, 2023 | 137.93 | 137.93 | 137.93 | 137.93 | 100 | +2.08(+1.53%) |
Jun 01, 2023 | 136.06 | 136.06 | 135.85 | 135.85 | 646 | +1.51(+1.12%) |
May 31, 2023 | 134.34 | 134.34 | 134.34 | 134.34 | 104 | -0.83(-0.61%) |
May 30, 2023 | 135.23 | 135.72 | 135.17 | 135.17 | 964 | -0.62(-0.45%) |
May 26, 2023 | 134.37 | 135.78 | 134.37 | 135.78 | 601 | +1.63(+1.21%) |
May 25, 2023 | 133.43 | 134.22 | 133.43 | 134.16 | 1,144 | +0.24(+0.18%) |
May 24, 2023 | 135.16 | 135.16 | 133.70 | 133.92 | 1,195 | -1.24(-0.92%) |
May 23, 2023 | 135.03 | 136.75 | 135.03 | 135.16 | 2,443 | -1.29(-0.95%) |
May 22, 2023 | 136.02 | 136.77 | 136.02 | 136.45 | 842 | -0.13(-0.09%) |
May 19, 2023 | 136.70 | 136.76 | 136.58 | 136.58 | 734 | +0.15(+0.11%) |
May 18, 2023 | 134.85 | 136.43 | 134.85 | 136.43 | 428 | +0.72(+0.53%) |
May 17, 2023 | 135.71 | 135.71 | 135.71 | 135.71 | 237 | +1.19(+0.89%) |
May 16, 2023 | 134.22 | 134.51 | 134.22 | 134.51 | 288 | -0.83(-0.62%) |
May 15, 2023 | 134.31 | 135.35 | 133.10 | 135.35 | 2,434 | +0.74(+0.55%) |
May 12, 2023 | 134.83 | 134.83 | 133.99 | 134.61 | 19,377 | -0.24(-0.18%) |
May 11, 2023 | 134.92 | 134.94 | 134.82 | 134.84 | 2,347 | -0.48(-0.35%) |
May 10, 2023 | 135.32 | 135.32 | 135.32 | 135.32 | 238 | +0.31(+0.23%) |
May 09, 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 79 | -0.50(-0.37%) |
May 08, 2023 | 134.29 | 135.51 | 134.29 | 135.51 | 1,277 | +0.03(+0.02%) |
May 05, 2023 | 135.11 | 135.49 | 135.07 | 135.48 | 1,530 | +2.47(+1.86%) |
May 04, 2023 | 133.09 | 133.09 | 133.01 | 133.01 | 1,235 | -0.96(-0.71%) |
May 03, 2023 | 134.81 | 134.81 | 133.97 | 133.97 | 962 | -0.57(-0.42%) |
May 02, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 79 | -1.34(-0.99%) |
May 01, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 110 | -0.07(-0.05%) |
Apr 28, 2023 | 134.14 | 135.94 | 134.14 | 135.94 | 879 | +0.31(+0.23%) |
Apr 27, 2023 | 133.22 | 135.63 | 133.22 | 135.63 | 623 | +2.50(+1.88%) |
Apr 26, 2023 | 133.14 | 133.14 | 133.00 | 133.12 | 3,743 | -0.01(-0.01%) |
Apr 25, 2023 | 134.20 | 134.20 | 133.14 | 133.14 | 2,064 | -1.99(-1.47%) |
Apr 24, 2023 | 134.18 | 135.12 | 134.18 | 135.12 | 1,337 | +0.24(+0.18%) |
Apr 21, 2023 | 133.92 | 134.88 | 133.92 | 134.88 | 1,106 | +0.32(+0.23%) |
Apr 20, 2023 | 132.68 | 134.57 | 132.68 | 134.57 | 356 | -0.27(-0.20%) |
Apr 19, 2023 | 134.84 | 134.84 | 134.84 | 134.84 | 152 | -0.38(-0.28%) |
Apr 18, 2023 | 134.74 | 135.21 | 134.74 | 135.21 | 749 | +0.34(+0.25%) |
Apr 17, 2023 | 134.66 | 134.87 | 134.21 | 134.87 | 894 | -0.00(-0.00%) |
Apr 14, 2023 | 134.66 | 134.87 | 134.66 | 134.87 | 1,405 | -0.13(-0.09%) |
Apr 13, 2023 | 132.95 | 135.00 | 132.95 | 135.00 | 965 | +1.98(+1.49%) |
Apr 12, 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 331 | -0.00(-0.00%) |
Apr 11, 2023 | 132.93 | 133.02 | 132.93 | 133.02 | 178 | +0.17(+0.13%) |
Apr 10, 2023 | 131.17 | 132.85 | 131.17 | 132.85 | 368 | -0.05(-0.03%) |
Apr 06, 2023 | 132.76 | 133.04 | 131.46 | 132.90 | 14,063 | +0.53(+0.40%) |
Apr 05, 2023 | 132.26 | 132.37 | 132.26 | 132.37 | 379 | -0.42(-0.31%) |
Apr 04, 2023 | 133.12 | 133.33 | 132.78 | 132.78 | 717 | -0.32(-0.24%) |
Apr 03, 2023 | 132.62 | 133.10 | 132.60 | 133.10 | 1,691 | +1.01(+0.77%) |
Mar 31, 2023 | 131.25 | 132.09 | 131.25 | 132.09 | 2,446 | +1.15(+0.88%) |
Mar 30, 2023 | 130.80 | 130.93 | 130.39 | 130.93 | 841 | +1.33(+1.03%) |
Mar 29, 2023 | 129.49 | 129.60 | 129.05 | 129.60 | 2,799 | +1.76(+1.38%) |
Mar 28, 2023 | 127.57 | 127.83 | 127.55 | 127.83 | 2,441 | -0.12(-0.10%) |
Mar 27, 2023 | 127.72 | 128.08 | 127.42 | 127.96 | 1,572 | +0.86(+0.67%) |
Mar 24, 2023 | 126.17 | 127.21 | 126.17 | 127.10 | 810 | -0.20(-0.16%) |
Mar 23, 2023 | 128.06 | 128.06 | 127.30 | 127.30 | 253 | +0.20(+0.16%) |
Mar 22, 2023 | 128.08 | 128.09 | 127.10 | 127.10 | 715 | -1.27(-0.99%) |
Mar 21, 2023 | 127.74 | 128.37 | 127.74 | 128.37 | 340 | +1.83(+1.45%) |
Mar 20, 2023 | 125.63 | 126.54 | 125.63 | 126.54 | 1,739 | +1.36(+1.08%) |
Mar 17, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 100 | -1.57(-1.24%) |
Mar 16, 2023 | 126.16 | 126.83 | 126.16 | 126.75 | 8,114 | +2.44(+1.96%) |
Mar 15, 2023 | 123.65 | 124.32 | 123.44 | 124.32 | 380 | -2.10(-1.66%) |
Mar 14, 2023 | 125.86 | 126.42 | 125.77 | 126.42 | 1,692 | +1.75(+1.40%) |
Mar 13, 2023 | 123.31 | 125.33 | 123.31 | 124.67 | 1,448 | -0.19(-0.15%) |
Mar 10, 2023 | 126.00 | 126.12 | 124.85 | 124.85 | 515 | -1.49(-1.18%) |
Mar 09, 2023 | 128.39 | 128.39 | 126.34 | 126.34 | 802 | -1.71(-1.33%) |
Mar 08, 2023 | 127.65 | 128.08 | 127.62 | 128.05 | 1,429 | +0.33(+0.26%) |
Mar 07, 2023 | 128.46 | 128.46 | 127.72 | 127.72 | 810 | -1.99(-1.54%) |
Mar 06, 2023 | 129.60 | 130.47 | 129.45 | 129.72 | 3,962 | +0.12(+0.10%) |
Mar 03, 2023 | 128.82 | 129.59 | 128.82 | 129.59 | 624 | +2.02(+1.58%) |
Mar 02, 2023 | 127.58 | 127.58 | 127.58 | 127.58 | 207 | +0.67(+0.53%) |
Mar 01, 2023 | 126.56 | 126.91 | 126.56 | 126.91 | 121 | -0.26(-0.21%) |
Feb 28, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 327 | -0.39(-0.31%) |
Feb 27, 2023 | 126.86 | 127.94 | 126.86 | 127.56 | 2,254 | +0.70(+0.55%) |
Feb 24, 2023 | 126.75 | 126.86 | 126.41 | 126.86 | 893 | -1.79(-1.39%) |
Feb 23, 2023 | 128.71 | 128.71 | 128.65 | 128.65 | 211 | +0.87(+0.68%) |
Feb 22, 2023 | 128.33 | 128.33 | 127.78 | 127.78 | 522 | -0.56(-0.43%) |
Feb 21, 2023 | 128.55 | 129.07 | 128.30 | 128.33 | 1,687 | -2.02(-1.55%) |
Feb 17, 2023 | 129.57 | 130.35 | 129.42 | 130.35 | 1,641 | -0.29(-0.22%) |
Feb 16, 2023 | 131.67 | 131.67 | 130.65 | 130.65 | 709 | -1.20(-0.91%) |
Feb 15, 2023 | 131.11 | 131.84 | 131.11 | 131.84 | 1,525 | -0.40(-0.30%) |
Feb 14, 2023 | 131.74 | 132.24 | 131.64 | 132.24 | 959 | +0.34(+0.25%) |
Feb 13, 2023 | 130.85 | 131.99 | 130.80 | 131.91 | 6,109 | +1.37(+1.05%) |
Feb 10, 2023 | 130.01 | 130.53 | 129.93 | 130.53 | 1,547 | -0.03(-0.02%) |
Feb 09, 2023 | 131.83 | 131.83 | 130.56 | 130.56 | 466 | -0.56(-0.43%) |
Feb 08, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 168 | -1.22(-0.92%) |
Feb 07, 2023 | 130.26 | 132.34 | 129.99 | 132.34 | 1,495 | +1.69(+1.29%) |
Feb 06, 2023 | 130.49 | 130.73 | 130.31 | 130.65 | 1,644 | -1.09(-0.83%) |
Feb 03, 2023 | 132.10 | 132.71 | 131.67 | 131.74 | 3,712 | -1.28(-0.96%) |
Feb 02, 2023 | 132.85 | 133.28 | 132.40 | 133.02 | 1,519 | +1.50(+1.14%) |