Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 78,548 | -8.46(-4.26%) |
Jan 30, 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 99,660 | +0.68(+0.34%) |
Jan 29, 2024 | 193.90 | 198.61 | 193.72 | 197.72 | 59,637 | +3.60(+1.85%) |
Jan 26, 2024 | 197.20 | 197.32 | 192.82 | 194.12 | 213,801 | -0.95(-0.49%) |
Jan 25, 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 72,128 | +1.58(+0.82%) |
Jan 24, 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 54,871 | -2.79(-1.42%) |
Jan 23, 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 85,676 | -0.41(-0.21%) |
Jan 22, 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 85,983 | +1.66(+0.85%) |
Jan 19, 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 67,242 | +0.63(+0.32%) |
Jan 18, 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 92,017 | +0.80(+0.41%) |
Jan 17, 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 80,166 | -3.38(-1.72%) |
Jan 16, 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 226,887 | -3.05(-1.52%) |
Jan 12, 2024 | 202.64 | 202.64 | 198.40 | 200.03 | 96,957 | +1.11(+0.56%) |
Jan 11, 2024 | 196.72 | 199.46 | 194.38 | 198.92 | 101,043 | +0.99(+0.50%) |
Jan 10, 2024 | 195.47 | 198.34 | 193.37 | 197.93 | 88,323 | +2.40(+1.22%) |
Jan 09, 2024 | 196.21 | 196.21 | 193.31 | 195.53 | 78,197 | -4.08(-2.04%) |
Jan 08, 2024 | 198.40 | 199.91 | 196.03 | 199.62 | 80,744 | +1.31(+0.66%) |
Jan 05, 2024 | 196.07 | 201.54 | 196.07 | 198.31 | 63,728 | -0.20(-0.10%) |
Jan 04, 2024 | 202.40 | 202.40 | 197.70 | 198.51 | 104,781 | -1.90(-0.95%) |
Jan 03, 2024 | 209.58 | 209.58 | 198.78 | 200.40 | 140,222 | -11.15(-5.27%) |
Jan 02, 2024 | 210.77 | 213.71 | 208.33 | 211.55 | 77,706 | -1.39(-0.65%) |
Dec 29, 2023 | 218.58 | 219.90 | 211.95 | 212.94 | 119,769 | -7.17(-3.26%) |
Dec 28, 2023 | 218.63 | 221.44 | 218.02 | 220.11 | 73,152 | +1.10(+0.50%) |
Dec 27, 2023 | 218.77 | 221.00 | 214.18 | 219.01 | 89,398 | +2.09(+0.96%) |
Dec 26, 2023 | 214.45 | 218.94 | 213.22 | 216.93 | 107,222 | +2.93(+1.37%) |
Dec 22, 2023 | 212.72 | 216.65 | 209.52 | 213.99 | 63,056 | +1.57(+0.74%) |
Dec 21, 2023 | 214.93 | 215.46 | 207.84 | 212.43 | 80,358 | +0.44(+0.21%) |
Dec 20, 2023 | 214.79 | 220.13 | 211.69 | 211.99 | 214,662 | -2.64(-1.23%) |
Dec 19, 2023 | 208.66 | 214.74 | 208.51 | 214.63 | 192,069 | +7.55(+3.65%) |
Dec 18, 2023 | 206.16 | 208.66 | 202.55 | 207.08 | 102,232 | +1.11(+0.54%) |
Dec 15, 2023 | 204.60 | 208.37 | 203.26 | 205.97 | 356,065 | +2.64(+1.30%) |
Dec 14, 2023 | 199.55 | 206.11 | 199.55 | 203.33 | 153,936 | +5.88(+2.98%) |
Dec 13, 2023 | 190.53 | 198.62 | 189.84 | 197.45 | 92,826 | +6.23(+3.26%) |
Dec 12, 2023 | 190.53 | 191.76 | 189.27 | 191.22 | 44,248 | +0.70(+0.37%) |
Dec 11, 2023 | 189.70 | 192.64 | 188.64 | 190.53 | 95,445 | -2.94(-1.52%) |
Dec 08, 2023 | 191.56 | 194.25 | 190.33 | 193.47 | 65,307 | +1.11(+0.58%) |
Dec 07, 2023 | 189.55 | 192.84 | 187.97 | 192.36 | 121,066 | +3.65(+1.93%) |
Dec 06, 2023 | 189.11 | 192.21 | 186.88 | 188.71 | 71,801 | +1.16(+0.62%) |
Dec 05, 2023 | 184.26 | 187.70 | 183.68 | 187.55 | 84,040 | +1.68(+0.90%) |
Dec 04, 2023 | 181.35 | 186.56 | 181.33 | 185.88 | 79,867 | +2.25(+1.23%) |
Dec 01, 2023 | 179.84 | 184.76 | 177.00 | 183.62 | 81,534 | +5.24(+2.94%) |
Nov 30, 2023 | 177.53 | 178.95 | 172.38 | 178.38 | 63,083 | +1.71(+0.97%) |
Nov 29, 2023 | 177.47 | 178.39 | 174.40 | 176.68 | 78,654 | +1.39(+0.79%) |
Nov 28, 2023 | 177.12 | 177.12 | 173.26 | 175.29 | 67,599 | -0.32(-0.18%) |
Nov 27, 2023 | 174.51 | 177.00 | 173.35 | 175.61 | 59,819 | -0.44(-0.25%) |
Nov 24, 2023 | 175.32 | 177.91 | 174.39 | 176.05 | 23,883 | +1.95(+1.12%) |
Nov 22, 2023 | 174.09 | 174.38 | 171.83 | 174.10 | 713,173 | +1.95(+1.13%) |
Nov 21, 2023 | 175.27 | 175.27 | 171.50 | 172.16 | 46,655 | -4.60(-2.60%) |
Nov 20, 2023 | 175.47 | 177.64 | 174.71 | 176.76 | 37,111 | +1.90(+1.08%) |
Nov 17, 2023 | 172.41 | 175.24 | 172.41 | 174.86 | 58,476 | +2.73(+1.59%) |
Nov 16, 2023 | 173.62 | 173.62 | 169.66 | 172.13 | 58,352 | -3.18(-1.82%) |
Nov 15, 2023 | 175.05 | 180.25 | 172.98 | 175.31 | 109,828 | +0.26(+0.15%) |
Nov 14, 2023 | 170.94 | 175.10 | 170.84 | 175.05 | 78,910 | +9.80(+5.93%) |
Nov 13, 2023 | 161.39 | 166.62 | 161.39 | 165.25 | 57,373 | +1.58(+0.96%) |
Nov 10, 2023 | 159.99 | 164.78 | 156.56 | 163.68 | 73,488 | +4.82(+3.03%) |
Nov 09, 2023 | 164.22 | 164.88 | 158.71 | 158.86 | 42,727 | -4.52(-2.77%) |
Nov 08, 2023 | 161.81 | 165.39 | 160.69 | 163.38 | 85,829 | +0.15(+0.09%) |
Nov 07, 2023 | 163.68 | 166.45 | 160.62 | 163.23 | 121,817 | +0.02(+0.01%) |
Nov 06, 2023 | 159.43 | 164.44 | 159.43 | 163.21 | 128,723 | +2.25(+1.39%) |
Nov 03, 2023 | 159.63 | 165.70 | 155.87 | 160.96 | 380,531 | +16.25(+11.23%) |
Nov 02, 2023 | 142.49 | 145.36 | 142.49 | 144.71 | 80,383 | +2.31(+1.62%) |
Nov 01, 2023 | 142.41 | 143.59 | 140.31 | 142.41 | 51,544 | -0.99(-0.69%) |
Oct 31, 2023 | 141.60 | 144.46 | 141.60 | 143.39 | 71,729 | +1.23(+0.86%) |
Oct 30, 2023 | 140.74 | 142.51 | 139.44 | 142.17 | 49,810 | +3.29(+2.37%) |
Oct 27, 2023 | 139.04 | 140.62 | 138.36 | 138.87 | 103,615 | -0.61(-0.44%) |
Oct 26, 2023 | 139.83 | 141.33 | 139.02 | 139.48 | 42,578 | -0.07(-0.05%) |
Oct 25, 2023 | 140.33 | 141.58 | 138.65 | 139.55 | 45,000 | -2.64(-1.86%) |
Oct 24, 2023 | 146.14 | 146.91 | 142.18 | 142.20 | 45,692 | -2.77(-1.91%) |
Oct 23, 2023 | 142.64 | 147.55 | 142.64 | 144.97 | 94,384 | +1.17(+0.81%) |
Oct 20, 2023 | 146.40 | 147.09 | 142.78 | 143.80 | 90,120 | -2.00(-1.38%) |
Oct 19, 2023 | 143.15 | 149.93 | 143.15 | 145.81 | 116,649 | +0.31(+0.21%) |
Oct 18, 2023 | 145.01 | 146.41 | 143.57 | 145.50 | 96,640 | -1.83(-1.24%) |
Oct 17, 2023 | 143.93 | 149.15 | 143.93 | 147.32 | 89,869 | +1.84(+1.26%) |
Oct 16, 2023 | 146.05 | 147.06 | 144.18 | 145.49 | 112,638 | +1.39(+0.97%) |
Oct 13, 2023 | 148.15 | 148.77 | 143.46 | 144.10 | 56,555 | -4.14(-2.79%) |
Oct 12, 2023 | 151.97 | 152.25 | 147.42 | 148.24 | 65,993 | -3.75(-2.47%) |
Oct 11, 2023 | 152.00 | 154.16 | 151.04 | 151.98 | 66,523 | -0.76(-0.49%) |
Oct 10, 2023 | 154.66 | 157.07 | 152.70 | 152.74 | 86,535 | -2.08(-1.34%) |
Oct 09, 2023 | 154.36 | 155.24 | 152.21 | 154.82 | 134,954 | -0.68(-0.43%) |
Oct 06, 2023 | 155.16 | 157.08 | 154.98 | 155.50 | 81,474 | +0.60(+0.38%) |
Oct 05, 2023 | 156.50 | 156.50 | 154.17 | 154.90 | 49,021 | -1.22(-0.78%) |
Oct 04, 2023 | 156.48 | 156.48 | 153.92 | 156.12 | 56,811 | +0.43(+0.27%) |
Oct 03, 2023 | 155.65 | 158.20 | 155.49 | 155.69 | 45,748 | -1.04(-0.66%) |
Oct 02, 2023 | 158.15 | 159.35 | 154.40 | 156.73 | 79,641 | -2.41(-1.51%) |
Sep 29, 2023 | 163.25 | 164.34 | 158.62 | 159.14 | 90,850 | -2.69(-1.67%) |
Sep 28, 2023 | 159.03 | 163.68 | 159.03 | 161.83 | 69,055 | +3.41(+2.15%) |
Sep 27, 2023 | 159.73 | 160.41 | 157.15 | 158.42 | 40,937 | +1.18(+0.75%) |
Sep 26, 2023 | 161.32 | 163.85 | 156.85 | 157.24 | 64,330 | -4.67(-2.88%) |
Sep 25, 2023 | 159.48 | 162.84 | 161.89 | 161.90 | 72,018 | +2.08(+1.30%) |
Sep 22, 2023 | 158.94 | 161.34 | 157.99 | 159.82 | 53,852 | +1.99(+1.26%) |
Sep 21, 2023 | 160.57 | 161.01 | 157.71 | 157.83 | 60,069 | -4.36(-2.69%) |
Sep 20, 2023 | 165.26 | 165.81 | 161.87 | 162.19 | 97,583 | -2.43(-1.47%) |
Sep 19, 2023 | 167.96 | 168.09 | 164.20 | 164.62 | 67,471 | -3.01(-1.80%) |
Sep 18, 2023 | 168.58 | 169.88 | 166.74 | 167.63 | 106,973 | -0.66(-0.39%) |
Sep 15, 2023 | 167.49 | 170.12 | 166.82 | 168.29 | 237,343 | +0.20(+0.12%) |
Sep 14, 2023 | 167.39 | 169.00 | 166.99 | 168.09 | 154,506 | +2.79(+1.69%) |
Sep 13, 2023 | 165.64 | 168.15 | 165.00 | 165.29 | 72,279 | -2.57(-1.53%) |
Sep 12, 2023 | 166.44 | 168.38 | 166.41 | 167.86 | 63,602 | +1.60(+0.96%) |
Sep 11, 2023 | 167.53 | 168.16 | 165.78 | 166.26 | 44,426 | +0.42(+0.25%) |
Sep 08, 2023 | 167.19 | 168.09 | 165.52 | 165.84 | 27,675 | -2.44(-1.45%) |
Sep 07, 2023 | 169.08 | 169.14 | 167.50 | 168.28 | 64,332 | -1.84(-1.08%) |
Sep 06, 2023 | 171.08 | 172.45 | 169.53 | 170.12 | 49,402 | -0.10(-0.06%) |
Sep 05, 2023 | 177.04 | 177.04 | 169.67 | 170.22 | 97,778 | -8.38(-4.69%) |
Sep 01, 2023 | 177.71 | 179.41 | 176.42 | 178.60 | 51,371 | +2.08(+1.18%) |
Aug 31, 2023 | 172.77 | 177.73 | 172.44 | 176.52 | 106,359 | +2.97(+1.71%) |
Aug 30, 2023 | 167.95 | 173.84 | 167.95 | 173.55 | 75,002 | +4.81(+2.85%) |
Aug 29, 2023 | 166.09 | 169.08 | 166.09 | 168.73 | 61,491 | +2.75(+1.65%) |
Aug 28, 2023 | 167.09 | 169.25 | 165.62 | 165.99 | 113,540 | +2.43(+1.48%) |
Aug 25, 2023 | 164.54 | 166.40 | 162.67 | 163.56 | 38,531 | -1.23(-0.75%) |
Aug 24, 2023 | 161.16 | 165.13 | 160.31 | 164.79 | 75,344 | +2.61(+1.61%) |
Aug 23, 2023 | 164.14 | 165.15 | 161.27 | 162.19 | 122,042 | -1.50(-0.92%) |
Aug 22, 2023 | 165.10 | 165.80 | 162.57 | 163.69 | 28,707 | -1.18(-0.72%) |
Aug 21, 2023 | 164.84 | 166.01 | 164.05 | 164.87 | 40,454 | -0.15(-0.09%) |
Aug 18, 2023 | 163.79 | 166.39 | 161.60 | 165.02 | 45,928 | -0.27(-0.16%) |
Aug 17, 2023 | 169.39 | 169.39 | 164.58 | 165.29 | 46,556 | -3.18(-1.89%) |
Aug 16, 2023 | 167.16 | 169.29 | 166.91 | 168.47 | 136,277 | +0.77(+0.46%) |
Aug 15, 2023 | 167.43 | 167.98 | 166.34 | 167.71 | 75,182 | -1.24(-0.74%) |
Aug 14, 2023 | 167.46 | 169.62 | 165.04 | 168.95 | 192,310 | +0.16(+0.09%) |
Aug 11, 2023 | 173.26 | 173.35 | 167.62 | 168.79 | 94,661 | -4.66(-2.68%) |
Aug 10, 2023 | 172.09 | 174.79 | 171.82 | 173.45 | 206,825 | +0.01(+0.01%) |
Aug 09, 2023 | 180.35 | 180.35 | 172.87 | 173.44 | 85,027 | -5.40(-3.02%) |
Aug 08, 2023 | 175.72 | 179.20 | 174.37 | 178.84 | 71,320 | +0.38(+0.21%) |
Aug 07, 2023 | 182.12 | 182.84 | 177.33 | 178.46 | 72,619 | -2.74(-1.51%) |
Aug 04, 2023 | 184.58 | 186.30 | 179.71 | 181.21 | 54,692 | -4.18(-2.25%) |
Aug 03, 2023 | 186.38 | 189.68 | 184.77 | 185.38 | 86,352 | -3.25(-1.72%) |
Aug 02, 2023 | 182.32 | 200.67 | 182.32 | 188.63 | 167,459 | -15.05(-7.39%) |
Aug 01, 2023 | 197.77 | 204.78 | 197.37 | 203.68 | 148,072 | +4.39(+2.20%) |
Jul 31, 2023 | 198.13 | 199.30 | 197.03 | 199.30 | 78,034 | +2.01(+1.02%) |
Jul 28, 2023 | 197.81 | 197.81 | 195.44 | 197.29 | 86,173 | +0.91(+0.46%) |
Jul 27, 2023 | 197.54 | 197.54 | 194.10 | 196.38 | 57,916 | +0.60(+0.30%) |
Jul 26, 2023 | 194.54 | 196.52 | 193.73 | 195.79 | 79,837 | +1.07(+0.55%) |
Jul 25, 2023 | 191.96 | 196.51 | 191.81 | 194.71 | 124,907 | +2.74(+1.43%) |
Jul 24, 2023 | 194.62 | 195.24 | 191.89 | 191.97 | 49,152 | -2.86(-1.47%) |
Jul 21, 2023 | 196.93 | 197.20 | 193.87 | 194.83 | 65,036 | -1.36(-0.69%) |
Jul 20, 2023 | 192.16 | 196.71 | 190.19 | 196.19 | 103,851 | +4.10(+2.13%) |
Jul 19, 2023 | 196.06 | 197.46 | 191.47 | 192.10 | 214,858 | -4.82(-2.45%) |
Jul 18, 2023 | 197.93 | 198.42 | 195.47 | 196.92 | 68,921 | +0.00(+0.00%) |
Jul 17, 2023 | 195.24 | 198.69 | 195.24 | 196.92 | 52,159 | +1.07(+0.55%) |
Jul 14, 2023 | 196.83 | 196.83 | 193.56 | 195.85 | 63,078 | -0.65(-0.33%) |
Jul 13, 2023 | 198.42 | 198.74 | 196.31 | 196.50 | 84,200 | -0.14(-0.07%) |
Jul 12, 2023 | 199.46 | 199.91 | 196.42 | 196.64 | 112,244 | +0.37(+0.19%) |
Jul 11, 2023 | 199.79 | 201.37 | 195.45 | 196.27 | 62,631 | -3.52(-1.76%) |
Jul 10, 2023 | 194.12 | 199.80 | 194.12 | 199.79 | 72,497 | +5.66(+2.91%) |
Jul 07, 2023 | 191.25 | 196.12 | 191.25 | 194.14 | 136,807 | +3.71(+1.95%) |
Jul 06, 2023 | 190.70 | 192.11 | 187.00 | 190.42 | 71,924 | -2.99(-1.54%) |
Jul 05, 2023 | 194.77 | 194.81 | 191.43 | 193.41 | 79,393 | -2.92(-1.49%) |
Jul 03, 2023 | 193.21 | 198.09 | 193.21 | 196.33 | 68,632 | +2.91(+1.50%) |
Jun 30, 2023 | 195.06 | 195.50 | 193.03 | 193.42 | 113,576 | +0.89(+0.46%) |
Jun 29, 2023 | 189.20 | 194.10 | 189.20 | 192.53 | 90,879 | +3.95(+2.09%) |
Jun 28, 2023 | 187.76 | 190.51 | 187.48 | 188.58 | 77,469 | +0.62(+0.33%) |
Jun 27, 2023 | 187.65 | 190.74 | 187.65 | 187.96 | 65,945 | +0.16(+0.08%) |
Jun 26, 2023 | 186.26 | 189.95 | 186.26 | 187.80 | 88,803 | +1.56(+0.84%) |
Jun 23, 2023 | 182.23 | 186.84 | 182.11 | 186.25 | 378,148 | -0.32(-0.17%) |
Jun 22, 2023 | 190.06 | 190.06 | 184.08 | 186.56 | 69,475 | -4.23(-2.22%) |
Jun 21, 2023 | 185.57 | 193.50 | 184.78 | 190.79 | 92,276 | +3.46(+1.85%) |
Jun 20, 2023 | 188.47 | 190.22 | 187.19 | 187.33 | 60,058 | -3.39(-1.78%) |
Jun 16, 2023 | 195.93 | 195.93 | 189.31 | 190.72 | 183,666 | -2.47(-1.28%) |
Jun 15, 2023 | 188.94 | 194.28 | 188.04 | 193.19 | 264,538 | -17.82(-8.45%) |
May 08, 2023 | 212.47 | 212.47 | 206.52 | 211.02 | 141,409 | +3.96(+1.91%) |
May 05, 2023 | 191.65 | 208.03 | 191.65 | 207.06 | 300,282 | +23.30(+12.68%) |
May 04, 2023 | 183.85 | 184.86 | 180.06 | 183.75 | 80,518 | -2.28(-1.23%) |
May 03, 2023 | 180.09 | 187.89 | 180.09 | 186.04 | 96,028 | +4.44(+2.44%) |
May 02, 2023 | 184.38 | 184.38 | 179.26 | 181.60 | 75,984 | -2.65(-1.44%) |
May 01, 2023 | 184.58 | 188.02 | 183.30 | 184.25 | 79,238 | -0.96(-0.52%) |
Apr 28, 2023 | 182.77 | 187.14 | 182.77 | 185.21 | 103,782 | +2.66(+1.46%) |
Apr 27, 2023 | 180.32 | 183.10 | 178.17 | 182.55 | 106,054 | +2.69(+1.50%) |
Apr 26, 2023 | 183.66 | 185.53 | 179.51 | 179.87 | 89,831 | -5.43(-2.93%) |
Apr 25, 2023 | 184.33 | 186.67 | 184.09 | 185.29 | 88,682 | -2.57(-1.37%) |
Apr 24, 2023 | 187.72 | 188.17 | 185.88 | 187.86 | 97,912 | +1.07(+0.57%) |
Apr 21, 2023 | 185.12 | 187.66 | 183.74 | 186.79 | 82,573 | +1.25(+0.67%) |
Apr 20, 2023 | 195.31 | 196.37 | 185.20 | 185.54 | 132,180 | -10.56(-5.38%) |
Apr 19, 2023 | 190.99 | 196.11 | 190.99 | 196.10 | 72,077 | +2.33(+1.20%) |
Apr 18, 2023 | 196.14 | 196.50 | 193.22 | 193.77 | 70,999 | -0.71(-0.36%) |
Apr 17, 2023 | 196.93 | 197.03 | 191.54 | 194.47 | 47,335 | -1.47(-0.75%) |
Apr 14, 2023 | 197.28 | 198.89 | 194.24 | 195.94 | 63,750 | -0.56(-0.28%) |
Apr 13, 2023 | 195.41 | 197.85 | 191.96 | 196.50 | 64,211 | +1.94(+1.00%) |
Apr 12, 2023 | 198.60 | 198.80 | 193.62 | 194.56 | 56,398 | -1.34(-0.68%) |
Apr 11, 2023 | 196.01 | 196.97 | 195.04 | 195.89 | 44,238 | +1.75(+0.90%) |
Apr 10, 2023 | 190.90 | 194.76 | 188.44 | 194.14 | 70,341 | +3.85(+2.02%) |
Apr 06, 2023 | 190.50 | 190.64 | 187.28 | 190.29 | 51,790 | +0.25(+0.13%) |
Apr 05, 2023 | 185.34 | 190.14 | 184.19 | 190.04 | 83,566 | +3.11(+1.66%) |
Apr 04, 2023 | 191.06 | 192.89 | 184.95 | 186.93 | 67,975 | -4.33(-2.26%) |
Apr 03, 2023 | 195.22 | 198.15 | 190.85 | 191.26 | 141,172 | -4.75(-2.42%) |
Mar 31, 2023 | 193.37 | 196.81 | 191.53 | 196.01 | 127,310 | +4.56(+2.38%) |
Mar 30, 2023 | 192.83 | 194.24 | 189.85 | 191.46 | 90,022 | +0.39(+0.20%) |
Mar 29, 2023 | 192.34 | 193.67 | 188.54 | 191.07 | 88,958 | +1.85(+0.98%) |
Mar 28, 2023 | 185.61 | 189.55 | 184.18 | 189.22 | 120,413 | +2.67(+1.43%) |
Mar 27, 2023 | 187.15 | 188.13 | 184.13 | 186.55 | 77,985 | +3.32(+1.81%) |
Mar 24, 2023 | 178.69 | 183.87 | 176.57 | 183.23 | 67,342 | +1.18(+0.65%) |
Mar 23, 2023 | 182.51 | 186.00 | 179.52 | 182.05 | 104,941 | +0.77(+0.43%) |
Mar 22, 2023 | 184.58 | 187.35 | 180.89 | 181.28 | 99,888 | -3.60(-1.95%) |
Mar 21, 2023 | 186.54 | 186.82 | 184.81 | 184.88 | 57,474 | +2.84(+1.56%) |
Mar 20, 2023 | 176.72 | 182.53 | 176.53 | 182.04 | 95,305 | +8.24(+4.74%) |
Mar 17, 2023 | 180.30 | 181.21 | 172.87 | 173.80 | 235,266 | -8.59(-4.71%) |
Mar 16, 2023 | 175.06 | 184.18 | 174.44 | 182.39 | 68,489 | +3.77(+2.11%) |
Mar 15, 2023 | 179.71 | 180.97 | 173.81 | 178.62 | 101,483 | -7.48(-4.02%) |
Mar 14, 2023 | 185.68 | 188.32 | 183.49 | 186.09 | 68,967 | +5.37(+2.97%) |
Mar 13, 2023 | 179.43 | 186.09 | 178.21 | 180.72 | 85,432 | -3.52(-1.91%) |
Mar 10, 2023 | 189.38 | 189.56 | 181.62 | 184.24 | 89,840 | -6.71(-3.52%) |
Mar 09, 2023 | 194.64 | 194.68 | 189.97 | 190.95 | 86,511 | -2.04(-1.06%) |
Mar 08, 2023 | 190.32 | 193.96 | 188.67 | 192.99 | 51,296 | +2.96(+1.56%) |
Mar 07, 2023 | 193.93 | 194.82 | 189.32 | 190.03 | 66,696 | -3.63(-1.88%) |
Mar 06, 2023 | 197.65 | 198.25 | 192.49 | 193.67 | 80,565 | -4.13(-2.09%) |
Mar 03, 2023 | 197.72 | 198.17 | 194.78 | 197.79 | 59,983 | +1.56(+0.80%) |
Mar 02, 2023 | 194.16 | 197.19 | 194.16 | 196.23 | 48,610 | -0.22(-0.11%) |
Mar 01, 2023 | 192.55 | 196.45 | 192.19 | 196.45 | 76,033 | +2.59(+1.33%) |
Feb 28, 2023 | 193.01 | 200.34 | 193.01 | 193.86 | 50,408 | +0.71(+0.37%) |
Feb 27, 2023 | 196.65 | 199.75 | 193.06 | 193.15 | 76,356 | -0.81(-0.42%) |
Feb 24, 2023 | 184.84 | 194.61 | 183.54 | 193.96 | 96,721 | +1.84(+0.96%) |
Feb 23, 2023 | 195.90 | 197.83 | 189.70 | 192.12 | 89,542 | -0.77(-0.40%) |
Feb 22, 2023 | 192.39 | 195.47 | 190.24 | 192.89 | 84,285 | +0.50(+0.26%) |
Feb 21, 2023 | 197.87 | 200.11 | 191.51 | 192.39 | 99,314 | -9.21(-4.57%) |
Feb 17, 2023 | 202.56 | 205.96 | 200.66 | 201.60 | 66,830 | -1.30(-0.64%) |
Feb 16, 2023 | 200.23 | 206.66 | 199.74 | 202.90 | 62,383 | -2.21(-1.08%) |
Feb 15, 2023 | 201.57 | 207.36 | 201.57 | 205.10 | 67,352 | +1.39(+0.68%) |
Feb 14, 2023 | 198.57 | 205.96 | 198.57 | 203.72 | 52,952 | +2.06(+1.02%) |
Feb 13, 2023 | 198.11 | 202.60 | 196.32 | 201.66 | 68,585 | +4.31(+2.18%) |
Feb 10, 2023 | 192.55 | 198.38 | 192.55 | 197.35 | 57,637 | +2.35(+1.20%) |
Feb 09, 2023 | 193.84 | 197.03 | 192.86 | 195.00 | 83,552 | +1.91(+0.99%) |
Feb 08, 2023 | 203.41 | 205.12 | 193.07 | 193.09 | 106,644 | -13.49(-6.53%) |
Feb 07, 2023 | 203.01 | 207.33 | 201.26 | 206.58 | 81,609 | +1.97(+0.96%) |
Feb 06, 2023 | 204.26 | 207.31 | 201.10 | 204.61 | 82,408 | -3.32(-1.60%) |
Feb 03, 2023 | 208.96 | 212.82 | 205.94 | 207.93 | 91,661 | -5.55(-2.60%) |
Feb 02, 2023 | 203.34 | 214.33 | 202.13 | 213.47 | 133,602 | +12.33(+6.13%) |