Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.01 | 214.01 | 211.40 | 211.40 | 8,761 | -2.62(-1.22%) |
Jan 30, 2024 | 218.33 | 218.33 | 214.01 | 214.01 | 9,688 | -4.22(-1.93%) |
Jan 29, 2024 | 218.95 | 221.22 | 215.75 | 218.24 | 12,328 | -2.79(-1.26%) |
Jan 26, 2024 | 221.21 | 221.22 | 220.98 | 221.03 | 3,755 | +0.58(+0.26%) |
Jan 25, 2024 | 222.40 | 222.40 | 217.58 | 220.45 | 11,154 | +0.14(+0.06%) |
Jan 24, 2024 | 221.22 | 224.03 | 219.77 | 220.31 | 6,669 | +1.39(+0.64%) |
Jan 23, 2024 | 218.92 | 226.84 | 214.98 | 218.92 | 11,085 | +2.20(+1.02%) |
Jan 22, 2024 | 216.22 | 221.68 | 216.22 | 216.72 | 6,128 | +2.20(+1.03%) |
Jan 19, 2024 | 209.92 | 217.52 | 209.92 | 214.51 | 10,829 | +4.78(+2.28%) |
Jan 18, 2024 | 215.25 | 215.25 | 209.73 | 209.73 | 7,886 | -4.97(-2.32%) |
Jan 17, 2024 | 209.20 | 214.71 | 209.20 | 214.71 | 12,644 | +2.46(+1.16%) |
Jan 16, 2024 | 211.58 | 215.25 | 201.99 | 212.24 | 10,425 | +2.09(+0.99%) |
Jan 12, 2024 | 210.99 | 210.99 | 208.24 | 210.16 | 7,895 | +1.61(+0.77%) |
Jan 11, 2024 | 210.40 | 210.40 | 204.13 | 208.55 | 8,387 | -0.28(-0.13%) |
Jan 10, 2024 | 206.61 | 208.83 | 203.90 | 208.83 | 7,386 | +3.29(+1.60%) |
Jan 09, 2024 | 206.54 | 209.53 | 204.24 | 205.54 | 9,628 | -3.03(-1.45%) |
Jan 08, 2024 | 208.58 | 209.93 | 207.95 | 208.57 | 7,476 | -1.50(-0.71%) |
Jan 05, 2024 | 208.93 | 211.78 | 208.93 | 210.07 | 9,732 | +2.35(+1.13%) |
Jan 04, 2024 | 209.34 | 210.15 | 205.44 | 207.72 | 8,189 | +0.28(+0.13%) |
Jan 03, 2024 | 207.68 | 210.16 | 205.41 | 207.44 | 13,013 | -0.47(-0.23%) |
Jan 02, 2024 | 203.90 | 210.23 | 203.90 | 207.91 | 10,626 | +2.50(+1.22%) |
Dec 29, 2023 | 210.35 | 216.02 | 205.41 | 205.41 | 16,603 | -4.11(-1.96%) |
Dec 28, 2023 | 211.35 | 211.35 | 208.94 | 209.52 | 8,794 | -0.08(-0.04%) |
Dec 27, 2023 | 206.79 | 211.26 | 205.86 | 209.60 | 13,493 | +2.90(+1.40%) |
Dec 26, 2023 | 207.00 | 208.69 | 206.62 | 206.69 | 10,843 | +1.02(+0.50%) |
Dec 22, 2023 | 205.76 | 206.79 | 204.62 | 205.67 | 11,000 | +1.78(+0.87%) |
Dec 21, 2023 | 201.69 | 204.70 | 199.94 | 203.90 | 17,668 | +5.54(+2.79%) |
Dec 20, 2023 | 195.25 | 200.35 | 195.25 | 198.35 | 11,652 | +1.18(+0.60%) |
Dec 19, 2023 | 197.41 | 197.98 | 196.99 | 197.17 | 16,627 | +1.37(+0.70%) |
Dec 18, 2023 | 193.66 | 197.17 | 192.04 | 195.81 | 20,437 | +2.96(+1.54%) |
Dec 15, 2023 | 192.36 | 192.84 | 187.55 | 192.84 | 35,117 | -0.09(-0.04%) |
Dec 14, 2023 | 192.12 | 194.19 | 191.74 | 192.93 | 31,416 | +2.93(+1.54%) |
Dec 13, 2023 | 181.97 | 190.00 | 181.97 | 190.00 | 16,624 | +6.91(+3.77%) |
Dec 12, 2023 | 181.30 | 183.47 | 181.30 | 183.09 | 9,807 | +1.40(+0.77%) |
Dec 11, 2023 | 181.82 | 182.13 | 180.23 | 181.70 | 13,504 | -0.09(-0.05%) |
Dec 08, 2023 | 184.62 | 184.62 | 181.16 | 181.78 | 11,605 | -0.89(-0.49%) |
Dec 07, 2023 | 182.75 | 184.00 | 182.09 | 182.68 | 10,073 | -1.47(-0.80%) |
Dec 06, 2023 | 178.80 | 184.19 | 176.97 | 184.15 | 24,125 | +6.51(+3.67%) |
Dec 05, 2023 | 177.68 | 178.90 | 176.53 | 177.64 | 9,915 | -0.75(-0.42%) |
Dec 04, 2023 | 178.55 | 181.01 | 177.23 | 178.39 | 37,864 | +0.05(+0.03%) |
Dec 01, 2023 | 177.93 | 178.34 | 176.05 | 178.34 | 30,357 | +1.40(+0.79%) |
Nov 30, 2023 | 177.71 | 178.13 | 176.59 | 176.94 | 10,611 | +0.54(+0.30%) |
Nov 29, 2023 | 177.82 | 178.84 | 176.40 | 176.40 | 5,946 | +0.78(+0.44%) |
Nov 28, 2023 | 176.00 | 176.00 | 175.62 | 175.62 | 3,658 | -0.86(-0.49%) |
Nov 27, 2023 | 177.25 | 178.11 | 176.28 | 176.47 | 14,835 | -2.60(-1.45%) |
Nov 24, 2023 | 176.45 | 179.76 | 176.45 | 179.07 | 5,583 | +1.19(+0.67%) |
Nov 22, 2023 | 180.47 | 180.47 | 176.81 | 177.88 | 15,346 | -0.35(-0.19%) |
Nov 21, 2023 | 183.71 | 183.71 | 177.69 | 178.22 | 16,646 | -4.74(-2.59%) |
Nov 20, 2023 | 184.62 | 185.00 | 181.10 | 182.97 | 10,412 | -2.85(-1.53%) |
Nov 17, 2023 | 186.71 | 186.71 | 185.81 | 185.81 | 5,407 | +1.36(+0.74%) |
Nov 16, 2023 | 184.67 | 185.34 | 184.46 | 184.46 | 4,983 | -0.59(-0.32%) |
Nov 15, 2023 | 189.77 | 189.77 | 184.38 | 185.04 | 12,187 | -4.72(-2.49%) |
Nov 14, 2023 | 188.68 | 191.24 | 186.65 | 189.77 | 23,248 | +6.38(+3.48%) |
Nov 13, 2023 | 181.49 | 184.86 | 180.93 | 183.39 | 6,923 | -0.87(-0.47%) |
Nov 10, 2023 | 183.58 | 184.55 | 182.10 | 184.25 | 6,436 | +2.31(+1.27%) |
Nov 09, 2023 | 183.22 | 184.04 | 181.30 | 181.95 | 6,901 | -1.43(-0.78%) |
Nov 08, 2023 | 178.64 | 185.07 | 177.06 | 183.38 | 11,503 | +1.24(+0.68%) |
Nov 07, 2023 | 183.34 | 184.18 | 180.38 | 182.14 | 7,029 | -3.43(-1.85%) |
Nov 06, 2023 | 184.98 | 187.00 | 183.93 | 185.57 | 13,685 | -1.52(-0.81%) |
Nov 03, 2023 | 188.26 | 190.74 | 186.62 | 187.09 | 21,767 | +2.56(+1.39%) |
Nov 02, 2023 | 185.47 | 186.53 | 182.76 | 184.53 | 25,190 | +1.63(+0.89%) |
Nov 01, 2023 | 176.18 | 182.90 | 174.87 | 182.90 | 22,282 | +6.23(+3.53%) |
Oct 31, 2023 | 175.74 | 177.13 | 173.40 | 176.67 | 11,818 | +2.03(+1.16%) |
Oct 30, 2023 | 183.25 | 183.25 | 170.88 | 174.64 | 9,392 | +6.18(+3.67%) |
Oct 27, 2023 | 171.99 | 172.45 | 168.45 | 168.45 | 11,094 | -4.46(-2.58%) |
Oct 26, 2023 | 174.10 | 174.10 | 171.21 | 172.92 | 8,449 | +0.42(+0.25%) |
Oct 25, 2023 | 174.91 | 174.91 | 171.99 | 172.50 | 7,506 | +0.04(+0.02%) |
Oct 24, 2023 | 169.16 | 173.65 | 168.92 | 172.46 | 17,345 | +5.18(+3.10%) |
Oct 23, 2023 | 166.80 | 167.83 | 165.60 | 167.28 | 9,574 | +1.40(+0.84%) |
Oct 20, 2023 | 167.58 | 167.58 | 165.88 | 165.88 | 6,072 | +0.23(+0.14%) |
Oct 19, 2023 | 169.51 | 170.30 | 165.31 | 165.64 | 7,074 | -2.57(-1.53%) |
Oct 18, 2023 | 170.29 | 170.32 | 168.21 | 168.21 | 5,295 | -4.28(-2.48%) |
Oct 17, 2023 | 169.70 | 172.83 | 169.70 | 172.49 | 10,598 | +4.77(+2.85%) |
Oct 16, 2023 | 167.60 | 168.61 | 165.16 | 167.71 | 8,611 | +2.52(+1.52%) |
Oct 13, 2023 | 168.02 | 168.79 | 164.47 | 165.19 | 5,117 | -1.87(-1.12%) |
Oct 12, 2023 | 167.79 | 167.79 | 166.80 | 167.06 | 6,033 | -1.24(-0.74%) |
Oct 11, 2023 | 169.68 | 171.13 | 165.47 | 168.30 | 8,033 | +0.87(+0.52%) |
Oct 10, 2023 | 167.38 | 176.70 | 167.38 | 167.44 | 23,848 | +1.63(+0.99%) |
Oct 09, 2023 | 160.36 | 171.40 | 160.36 | 165.80 | 13,753 | +3.53(+2.18%) |
Oct 06, 2023 | 157.23 | 164.46 | 152.71 | 162.27 | 23,251 | +1.76(+1.09%) |
Oct 05, 2023 | 159.53 | 162.56 | 157.82 | 160.51 | 14,236 | -0.62(-0.38%) |
Oct 04, 2023 | 161.65 | 162.37 | 159.01 | 161.13 | 13,571 | -0.73(-0.45%) |
Oct 03, 2023 | 165.88 | 165.88 | 161.05 | 161.87 | 20,961 | -5.67(-3.38%) |
Oct 02, 2023 | 172.04 | 172.04 | 165.88 | 167.53 | 8,409 | -3.72(-2.17%) |
Sep 29, 2023 | 169.44 | 171.75 | 168.79 | 171.25 | 13,736 | +1.50(+0.88%) |
Sep 28, 2023 | 170.10 | 172.50 | 169.13 | 169.76 | 12,926 | +0.25(+0.15%) |
Sep 27, 2023 | 171.07 | 173.09 | 169.51 | 169.51 | 8,948 | -1.04(-0.61%) |
Sep 26, 2023 | 173.54 | 173.55 | 169.33 | 170.55 | 8,904 | -3.62(-2.08%) |
Sep 25, 2023 | 172.12 | 174.17 | 172.92 | 174.17 | 13,726 | +0.84(+0.48%) |
Sep 22, 2023 | 178.56 | 178.56 | 173.33 | 173.33 | 7,482 | -5.78(-3.23%) |
Sep 21, 2023 | 183.74 | 183.74 | 178.51 | 179.11 | 7,395 | -8.37(-4.47%) |
Sep 20, 2023 | 186.56 | 188.38 | 186.56 | 187.48 | 12,418 | +1.91(+1.03%) |
Sep 19, 2023 | 183.39 | 185.69 | 183.25 | 185.58 | 8,050 | +1.26(+0.68%) |
Sep 18, 2023 | 186.08 | 186.08 | 184.32 | 184.32 | 8,539 | -0.97(-0.52%) |
Sep 15, 2023 | 186.42 | 186.42 | 184.85 | 185.28 | 15,498 | -2.09(-1.11%) |
Sep 14, 2023 | 184.66 | 187.37 | 183.45 | 187.37 | 9,099 | +4.77(+2.61%) |
Sep 13, 2023 | 183.25 | 184.58 | 181.36 | 182.61 | 10,828 | +0.22(+0.12%) |
Sep 12, 2023 | 184.99 | 184.99 | 181.18 | 182.39 | 7,901 | -1.96(-1.06%) |
Sep 11, 2023 | 185.40 | 188.16 | 183.25 | 184.35 | 20,779 | -1.05(-0.57%) |
Sep 08, 2023 | 185.08 | 186.07 | 184.84 | 185.40 | 8,889 | +1.29(+0.70%) |
Sep 07, 2023 | 181.29 | 185.13 | 181.29 | 184.11 | 12,207 | +2.82(+1.56%) |
Sep 06, 2023 | 180.27 | 183.12 | 179.73 | 181.29 | 9,919 | +1.20(+0.67%) |
Sep 05, 2023 | 180.44 | 182.86 | 177.70 | 180.09 | 14,090 | -0.67(-0.37%) |
Sep 01, 2023 | 182.30 | 183.65 | 178.01 | 180.76 | 18,115 | +0.56(+0.31%) |
Aug 31, 2023 | 182.78 | 182.88 | 179.32 | 180.20 | 20,603 | -2.58(-1.41%) |
Aug 30, 2023 | 179.54 | 182.78 | 178.56 | 182.78 | 21,578 | +3.90(+2.18%) |
Aug 29, 2023 | 178.59 | 179.50 | 176.68 | 178.88 | 8,407 | +1.94(+1.09%) |
Aug 28, 2023 | 175.32 | 179.92 | 175.32 | 176.94 | 20,215 | +0.69(+0.39%) |
Aug 25, 2023 | 178.56 | 178.56 | 175.36 | 176.25 | 27,903 | +1.48(+0.84%) |
Aug 24, 2023 | 173.89 | 175.33 | 170.70 | 174.77 | 9,090 | -0.25(-0.14%) |
Aug 23, 2023 | 170.19 | 175.01 | 170.19 | 175.01 | 17,496 | +5.78(+3.42%) |
Aug 22, 2023 | 167.08 | 169.73 | 166.51 | 169.23 | 10,252 | +0.87(+0.51%) |
Aug 21, 2023 | 172.98 | 172.98 | 167.56 | 168.37 | 14,913 | -3.57(-2.08%) |
Aug 18, 2023 | 170.58 | 173.56 | 168.81 | 171.94 | 9,251 | -0.46(-0.27%) |
Aug 17, 2023 | 174.22 | 175.60 | 172.19 | 172.40 | 8,128 | -1.76(-1.01%) |
Aug 16, 2023 | 176.21 | 178.23 | 174.14 | 174.16 | 14,337 | -0.19(-0.11%) |
Aug 15, 2023 | 177.15 | 177.61 | 174.27 | 174.35 | 13,968 | -2.85(-1.61%) |
Aug 14, 2023 | 183.25 | 183.72 | 175.36 | 177.19 | 22,492 | -6.20(-3.38%) |
Aug 11, 2023 | 180.62 | 183.40 | 180.62 | 183.40 | 10,820 | +1.71(+0.94%) |
Aug 10, 2023 | 183.26 | 185.93 | 181.25 | 181.69 | 23,042 | -1.91(-1.04%) |
Aug 09, 2023 | 182.84 | 185.10 | 181.38 | 183.59 | 23,449 | +0.75(+0.41%) |
Aug 08, 2023 | 180.16 | 182.84 | 179.35 | 182.84 | 15,745 | +0.53(+0.29%) |
Aug 07, 2023 | 178.09 | 182.32 | 177.62 | 182.32 | 16,660 | +3.78(+2.12%) |
Aug 04, 2023 | 170.10 | 179.35 | 170.10 | 178.54 | 22,268 | +1.54(+0.87%) |
Aug 03, 2023 | 178.06 | 178.43 | 175.62 | 177.00 | 33,829 | -0.23(-0.13%) |
Aug 02, 2023 | 178.27 | 178.79 | 174.49 | 177.23 | 37,262 | +0.60(+0.34%) |
Aug 01, 2023 | 179.22 | 179.22 | 174.03 | 176.63 | 28,362 | -0.85(-0.48%) |
Jul 31, 2023 | 175.40 | 179.22 | 174.96 | 177.48 | 29,012 | +3.02(+1.73%) |
Jul 28, 2023 | 171.99 | 174.59 | 171.99 | 174.46 | 10,349 | +2.47(+1.44%) |
Jul 27, 2023 | 176.21 | 176.21 | 170.09 | 171.99 | 31,876 | -2.23(-1.28%) |
Jul 26, 2023 | 170.44 | 174.39 | 170.44 | 174.22 | 15,169 | +4.14(+2.43%) |
Jul 25, 2023 | 169.70 | 173.01 | 168.75 | 170.09 | 21,257 | -3.07(-1.78%) |
Jul 24, 2023 | 171.64 | 173.76 | 171.64 | 173.16 | 8,730 | +1.40(+0.82%) |
Jul 21, 2023 | 172.00 | 173.47 | 171.10 | 171.76 | 10,490 | -0.25(-0.14%) |
Jul 20, 2023 | 170.26 | 172.53 | 170.26 | 172.00 | 11,606 | +0.69(+0.40%) |
Jul 19, 2023 | 168.89 | 173.47 | 168.25 | 171.31 | 17,142 | +2.24(+1.32%) |
Jul 18, 2023 | 176.34 | 176.34 | 166.99 | 169.08 | 17,631 | +3.20(+1.93%) |
Jul 17, 2023 | 168.36 | 168.35 | 164.54 | 165.87 | 13,728 | -0.24(-0.14%) |
Jul 14, 2023 | 169.98 | 170.20 | 165.90 | 166.11 | 15,545 | -3.54(-2.09%) |
Jul 13, 2023 | 168.65 | 170.63 | 168.62 | 169.65 | 14,159 | +0.51(+0.30%) |
Jul 12, 2023 | 170.03 | 170.72 | 168.82 | 169.14 | 13,101 | +0.88(+0.52%) |
Jul 11, 2023 | 165.22 | 169.80 | 165.22 | 168.26 | 10,772 | +2.15(+1.29%) |
Jul 10, 2023 | 166.59 | 169.58 | 164.57 | 166.11 | 17,521 | -1.87(-1.11%) |
Jul 07, 2023 | 166.12 | 169.46 | 164.98 | 167.98 | 21,342 | +3.21(+1.95%) |
Jul 06, 2023 | 168.88 | 168.88 | 162.46 | 164.77 | 29,119 | -4.14(-2.45%) |
Jul 05, 2023 | 170.20 | 170.72 | 168.43 | 168.91 | 15,623 | -0.37(-0.22%) |
Jul 03, 2023 | 167.06 | 170.73 | 167.06 | 169.28 | 19,975 | +0.52(+0.31%) |
Jun 30, 2023 | 170.27 | 176.38 | 166.56 | 168.75 | 24,295 | -0.92(-0.54%) |
Jun 29, 2023 | 166.13 | 169.75 | 166.13 | 169.67 | 12,024 | +2.59(+1.55%) |
Jun 28, 2023 | 170.88 | 171.62 | 166.36 | 167.08 | 24,765 | -3.41(-2.00%) |
Jun 27, 2023 | 170.72 | 172.11 | 168.07 | 170.50 | 15,740 | +1.80(+1.07%) |
Jun 26, 2023 | 161.63 | 174.39 | 161.63 | 168.70 | 18,134 | +5.76(+3.54%) |
Jun 23, 2023 | 164.97 | 168.85 | 159.73 | 162.94 | 53,715 | -2.78(-1.68%) |
Jun 22, 2023 | 163.40 | 167.73 | 163.40 | 165.72 | 13,638 | -1.52(-0.91%) |
Jun 21, 2023 | 169.63 | 170.81 | 166.30 | 167.24 | 8,141 | -4.19(-2.45%) |
Jun 20, 2023 | 169.86 | 174.86 | 167.69 | 171.43 | 13,938 | -0.30(-0.18%) |
Jun 16, 2023 | 171.09 | 172.24 | 170.72 | 171.74 | 13,951 | +0.56(+0.33%) |
Jun 15, 2023 | 169.88 | 173.47 | 169.49 | 171.18 | 12,785 | +1.70(+1.00%) |
Jun 14, 2023 | 173.16 | 173.16 | 168.88 | 169.48 | 9,503 | -3.41(-1.97%) |
Jun 13, 2023 | 167.83 | 172.88 | 167.83 | 172.88 | 7,535 | +4.29(+2.54%) |
Jun 12, 2023 | 167.84 | 169.57 | 167.84 | 168.60 | 7,094 | -1.19(-0.70%) |
Jun 09, 2023 | 173.17 | 173.17 | 168.88 | 169.79 | 12,330 | -2.66(-1.54%) |
Jun 08, 2023 | 172.21 | 175.53 | 169.35 | 172.45 | 11,244 | -1.33(-0.77%) |
Jun 07, 2023 | 166.37 | 175.44 | 166.37 | 173.78 | 22,055 | +7.24(+4.35%) |
Jun 06, 2023 | 159.47 | 167.72 | 159.47 | 166.54 | 38,391 | +6.04(+3.76%) |
Jun 05, 2023 | 161.62 | 162.20 | 159.16 | 160.50 | 14,561 | +0.12(+0.07%) |
Jun 02, 2023 | 154.73 | 161.55 | 154.73 | 160.38 | 29,038 | +6.42(+4.17%) |
Jun 01, 2023 | 152.59 | 156.42 | 149.48 | 153.97 | 23,117 | +3.29(+2.19%) |
May 31, 2023 | 147.30 | 155.23 | 147.30 | 150.67 | 27,718 | +1.44(+0.97%) |
May 30, 2023 | 143.11 | 150.90 | 143.11 | 149.23 | 30,222 | +5.20(+3.61%) |
May 26, 2023 | 145.22 | 145.39 | 142.82 | 144.03 | 13,070 | -1.49(-1.02%) |
May 25, 2023 | 147.15 | 147.15 | 143.99 | 145.51 | 13,263 | -2.34(-1.58%) |
May 24, 2023 | 150.83 | 150.83 | 147.08 | 147.85 | 12,448 | -3.92(-2.58%) |
May 23, 2023 | 147.77 | 158.27 | 147.77 | 151.77 | 24,709 | +4.18(+2.83%) |
May 22, 2023 | 149.66 | 149.66 | 146.85 | 147.60 | 22,660 | -0.57(-0.38%) |
May 19, 2023 | 154.66 | 154.66 | 147.55 | 148.17 | 23,989 | -6.00(-3.89%) |
May 18, 2023 | 153.17 | 155.33 | 151.96 | 154.17 | 10,280 | -0.76(-0.49%) |
May 17, 2023 | 150.55 | 155.23 | 150.55 | 154.93 | 13,026 | +4.16(+2.76%) |
May 16, 2023 | 154.15 | 154.15 | 150.35 | 150.77 | 28,669 | -3.96(-2.56%) |
May 15, 2023 | 154.84 | 155.14 | 153.82 | 154.73 | 11,493 | -0.22(-0.14%) |
May 12, 2023 | 155.85 | 155.85 | 154.78 | 154.95 | 7,852 | -1.84(-1.17%) |
May 11, 2023 | 156.40 | 156.79 | 155.12 | 156.79 | 15,137 | -0.74(-0.47%) |
May 10, 2023 | 156.68 | 158.39 | 156.47 | 157.53 | 11,338 | +2.38(+1.53%) |
May 09, 2023 | 157.70 | 158.79 | 155.12 | 155.15 | 22,426 | -3.85(-2.42%) |
May 08, 2023 | 159.42 | 159.64 | 157.10 | 159.00 | 6,918 | +0.10(+0.06%) |
May 05, 2023 | 157.41 | 159.75 | 157.41 | 158.90 | 8,724 | +0.96(+0.61%) |
May 04, 2023 | 159.62 | 160.04 | 155.63 | 157.93 | 16,715 | -0.72(-0.45%) |
May 03, 2023 | 159.40 | 162.98 | 158.55 | 158.65 | 21,660 | -1.37(-0.85%) |
May 02, 2023 | 166.34 | 166.34 | 159.35 | 160.02 | 24,275 | -6.35(-3.82%) |
May 01, 2023 | 167.94 | 169.21 | 166.37 | 166.37 | 12,622 | -0.06(-0.04%) |
Apr 28, 2023 | 162.28 | 167.26 | 162.28 | 166.43 | 8,027 | +2.64(+1.61%) |
Apr 27, 2023 | 162.32 | 164.87 | 162.32 | 163.79 | 18,031 | +2.68(+1.67%) |
Apr 26, 2023 | 160.31 | 162.24 | 160.12 | 161.11 | 22,410 | -0.92(-0.57%) |
Apr 25, 2023 | 165.48 | 165.48 | 160.82 | 162.03 | 19,610 | -4.02(-2.42%) |
Apr 24, 2023 | 167.74 | 167.74 | 164.83 | 166.05 | 15,223 | -2.20(-1.31%) |
Apr 21, 2023 | 168.25 | 168.96 | 166.30 | 168.25 | 6,585 | -0.19(-0.11%) |
Apr 20, 2023 | 168.16 | 168.43 | 166.81 | 168.43 | 6,239 | +0.67(+0.40%) |
Apr 19, 2023 | 168.15 | 168.61 | 167.50 | 167.76 | 6,834 | -0.29(-0.17%) |
Apr 18, 2023 | 172.24 | 172.24 | 164.69 | 168.05 | 27,179 | -3.76(-2.19%) |
Apr 17, 2023 | 169.44 | 172.54 | 169.44 | 171.81 | 7,398 | -1.98(-1.14%) |
Apr 14, 2023 | 174.59 | 174.59 | 172.42 | 173.78 | 15,241 | -1.36(-0.78%) |
Apr 13, 2023 | 173.74 | 175.25 | 173.06 | 175.14 | 9,662 | +2.31(+1.34%) |
Apr 12, 2023 | 170.72 | 173.88 | 170.72 | 172.83 | 10,777 | +1.93(+1.13%) |
Apr 11, 2023 | 171.55 | 172.63 | 170.90 | 170.90 | 8,758 | -0.93(-0.54%) |
Apr 10, 2023 | 174.40 | 174.40 | 170.64 | 171.83 | 15,104 | -2.82(-1.61%) |
Apr 06, 2023 | 175.49 | 175.93 | 173.59 | 174.65 | 7,341 | +0.26(+0.15%) |
Apr 05, 2023 | 175.06 | 175.06 | 173.13 | 174.39 | 5,875 | -0.67(-0.38%) |
Apr 04, 2023 | 176.85 | 176.85 | 172.53 | 175.06 | 11,849 | -0.71(-0.40%) |
Apr 03, 2023 | 173.79 | 176.61 | 173.53 | 175.77 | 20,287 | +2.47(+1.42%) |
Mar 31, 2023 | 171.66 | 174.34 | 171.52 | 173.30 | 15,506 | +3.19(+1.87%) |
Mar 30, 2023 | 171.29 | 171.29 | 169.05 | 170.12 | 7,558 | +0.08(+0.05%) |
Mar 29, 2023 | 168.24 | 171.29 | 168.24 | 170.03 | 10,710 | +1.67(+0.99%) |
Mar 28, 2023 | 168.24 | 169.50 | 167.21 | 168.36 | 7,258 | +0.25(+0.15%) |
Mar 27, 2023 | 170.11 | 170.11 | 168.11 | 168.11 | 5,723 | -2.40(-1.41%) |
Mar 24, 2023 | 164.88 | 170.51 | 164.12 | 170.51 | 9,841 | +4.40(+2.65%) |
Mar 23, 2023 | 170.19 | 170.19 | 165.57 | 166.11 | 11,288 | -3.59(-2.11%) |
Mar 22, 2023 | 176.19 | 176.19 | 169.51 | 169.69 | 10,332 | -5.19(-2.97%) |
Mar 21, 2023 | 175.13 | 176.20 | 174.49 | 174.88 | 11,117 | +1.15(+0.66%) |
Mar 20, 2023 | 171.61 | 173.73 | 171.02 | 173.73 | 9,717 | +3.90(+2.30%) |
Mar 17, 2023 | 172.66 | 172.66 | 169.37 | 169.83 | 18,874 | -3.27(-1.89%) |
Mar 16, 2023 | 174.10 | 176.20 | 173.10 | 173.10 | 11,146 | -1.63(-0.93%) |
Mar 15, 2023 | 172.72 | 174.84 | 171.19 | 174.73 | 14,186 | +0.40(+0.23%) |
Mar 14, 2023 | 173.51 | 178.72 | 171.44 | 174.33 | 11,731 | +3.46(+2.03%) |
Mar 13, 2023 | 173.03 | 175.88 | 170.84 | 170.87 | 13,996 | -4.37(-2.49%) |
Mar 10, 2023 | 175.10 | 177.55 | 174.00 | 175.23 | 10,338 | -2.34(-1.32%) |
Mar 09, 2023 | 182.02 | 185.42 | 175.35 | 177.57 | 24,359 | -5.56(-3.04%) |
Mar 08, 2023 | 182.51 | 184.53 | 181.48 | 183.14 | 10,732 | +1.70(+0.94%) |
Mar 07, 2023 | 182.92 | 182.92 | 178.88 | 181.44 | 20,711 | -1.57(-0.86%) |
Mar 06, 2023 | 182.52 | 184.40 | 180.86 | 183.01 | 15,472 | -0.04(-0.02%) |
Mar 03, 2023 | 186.28 | 186.28 | 183.05 | 183.05 | 9,003 | -2.25(-1.21%) |
Mar 02, 2023 | 189.77 | 190.72 | 183.09 | 185.29 | 14,075 | -6.09(-3.18%) |
Mar 01, 2023 | 195.39 | 195.39 | 190.13 | 191.38 | 13,253 | -4.42(-2.26%) |
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |