Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 164.24 | 164.24 | 157.60 | 157.74 | 415,683 | -5.81(-3.55%) |
Jan 30, 2024 | 163.41 | 163.92 | 161.54 | 163.55 | 199,190 | +0.76(+0.47%) |
Jan 29, 2024 | 160.99 | 162.82 | 160.39 | 162.80 | 184,953 | +1.80(+1.12%) |
Jan 26, 2024 | 162.54 | 162.73 | 160.08 | 160.99 | 156,543 | -0.70(-0.43%) |
Jan 25, 2024 | 162.13 | 162.35 | 159.24 | 161.69 | 146,094 | +1.39(+0.86%) |
Jan 24, 2024 | 162.78 | 162.78 | 159.87 | 160.30 | 189,896 | -1.12(-0.69%) |
Jan 23, 2024 | 164.18 | 164.18 | 161.30 | 161.42 | 204,968 | -1.64(-1.00%) |
Jan 22, 2024 | 164.34 | 165.13 | 162.51 | 163.06 | 157,581 | -0.11(-0.07%) |
Jan 19, 2024 | 162.73 | 164.05 | 158.75 | 163.16 | 393,970 | +0.44(+0.27%) |
Jan 18, 2024 | 161.60 | 163.19 | 161.13 | 162.73 | 146,796 | +1.19(+0.73%) |
Jan 17, 2024 | 160.25 | 163.00 | 160.07 | 161.54 | 159,638 | +0.22(+0.14%) |
Jan 16, 2024 | 165.66 | 165.91 | 161.28 | 161.32 | 249,090 | -5.59(-3.35%) |
Jan 12, 2024 | 166.08 | 167.73 | 165.72 | 166.91 | 245,380 | +2.24(+1.36%) |
Jan 11, 2024 | 163.57 | 164.95 | 163.06 | 164.67 | 209,053 | +1.10(+0.67%) |
Jan 10, 2024 | 164.20 | 164.87 | 162.17 | 163.57 | 314,213 | +0.69(+0.42%) |
Jan 09, 2024 | 161.73 | 163.26 | 160.86 | 162.89 | 129,195 | +0.05(+0.03%) |
Jan 08, 2024 | 161.49 | 162.97 | 161.11 | 162.84 | 148,387 | +1.71(+1.06%) |
Jan 05, 2024 | 162.13 | 164.15 | 161.06 | 161.13 | 260,045 | -1.97(-1.20%) |
Jan 04, 2024 | 163.00 | 163.90 | 162.57 | 163.09 | 188,931 | +0.45(+0.28%) |
Jan 03, 2024 | 167.00 | 167.82 | 162.63 | 162.65 | 186,102 | -5.07(-3.02%) |
Jan 02, 2024 | 165.02 | 168.02 | 165.02 | 167.71 | 267,036 | +1.25(+0.75%) |
Dec 29, 2023 | 167.15 | 167.62 | 165.40 | 166.47 | 135,589 | -1.12(-0.67%) |
Dec 28, 2023 | 168.12 | 169.17 | 165.79 | 167.58 | 144,241 | -0.34(-0.20%) |
Dec 27, 2023 | 166.28 | 168.03 | 166.20 | 167.92 | 201,778 | +1.67(+1.00%) |
Dec 26, 2023 | 164.96 | 166.47 | 164.48 | 166.26 | 178,027 | +0.72(+0.43%) |
Dec 22, 2023 | 165.80 | 166.43 | 164.28 | 165.54 | 280,930 | -0.38(-0.23%) |
Dec 21, 2023 | 165.71 | 169.46 | 165.29 | 165.92 | 233,373 | +1.13(+0.68%) |
Dec 20, 2023 | 163.29 | 167.98 | 162.76 | 164.79 | 315,705 | +0.46(+0.28%) |
Dec 19, 2023 | 164.94 | 165.06 | 162.83 | 164.33 | 221,397 | +0.44(+0.27%) |
Dec 18, 2023 | 165.73 | 166.19 | 162.61 | 163.89 | 335,375 | -1.18(-0.71%) |
Dec 15, 2023 | 165.88 | 167.67 | 164.79 | 165.07 | 669,144 | -0.81(-0.49%) |
Dec 14, 2023 | 168.81 | 169.00 | 164.08 | 165.88 | 313,952 | -1.20(-0.72%) |
Dec 13, 2023 | 165.74 | 167.07 | 163.31 | 167.07 | 212,204 | +1.47(+0.89%) |
Dec 12, 2023 | 165.20 | 166.09 | 164.05 | 165.61 | 152,323 | +0.69(+0.42%) |
Dec 11, 2023 | 165.30 | 166.95 | 164.85 | 164.92 | 233,751 | -0.36(-0.22%) |
Dec 08, 2023 | 164.30 | 166.05 | 163.74 | 165.28 | 221,594 | +0.68(+0.41%) |
Dec 07, 2023 | 162.10 | 164.60 | 161.38 | 164.60 | 246,051 | +2.98(+1.85%) |
Dec 06, 2023 | 163.10 | 164.00 | 161.33 | 161.62 | 170,369 | -1.07(-0.66%) |
Dec 05, 2023 | 164.61 | 165.32 | 162.54 | 162.69 | 170,775 | -2.30(-1.40%) |
Dec 04, 2023 | 160.87 | 165.36 | 160.87 | 164.99 | 389,528 | +2.93(+1.81%) |
Dec 01, 2023 | 156.97 | 163.48 | 156.97 | 162.06 | 356,674 | +4.35(+2.76%) |
Nov 30, 2023 | 157.66 | 157.84 | 154.18 | 157.71 | 441,077 | -0.14(-0.09%) |
Nov 29, 2023 | 161.02 | 161.88 | 157.15 | 157.85 | 398,464 | -2.61(-1.63%) |
Nov 28, 2023 | 166.81 | 166.81 | 160.06 | 160.46 | 363,291 | -6.46(-3.87%) |
Nov 27, 2023 | 163.98 | 167.50 | 163.20 | 166.92 | 425,527 | +3.03(+1.85%) |
Nov 24, 2023 | 163.35 | 165.08 | 162.26 | 163.90 | 102,056 | +0.06(+0.04%) |
Nov 22, 2023 | 164.67 | 165.70 | 163.40 | 163.84 | 195,732 | +0.24(+0.15%) |
Nov 21, 2023 | 164.04 | 165.26 | 162.76 | 163.60 | 237,722 | -0.36(-0.22%) |
Nov 20, 2023 | 164.72 | 166.18 | 163.86 | 163.96 | 273,846 | -0.42(-0.25%) |
Nov 17, 2023 | 163.28 | 166.46 | 163.12 | 164.38 | 283,423 | +1.36(+0.84%) |
Nov 16, 2023 | 159.25 | 168.75 | 159.25 | 163.01 | 636,969 | +5.48(+3.48%) |
Nov 15, 2023 | 159.99 | 161.83 | 157.41 | 157.53 | 409,047 | -2.74(-1.71%) |
Nov 14, 2023 | 156.57 | 160.89 | 155.53 | 160.27 | 229,543 | +6.81(+4.44%) |
Nov 13, 2023 | 152.47 | 154.13 | 151.94 | 153.46 | 237,174 | -0.30(-0.19%) |
Nov 10, 2023 | 153.12 | 154.20 | 152.14 | 153.76 | 229,696 | +0.73(+0.48%) |
Nov 09, 2023 | 151.94 | 154.05 | 150.84 | 153.03 | 304,923 | +2.26(+1.50%) |
Nov 08, 2023 | 151.28 | 151.57 | 150.03 | 150.78 | 221,172 | -0.46(-0.30%) |
Nov 07, 2023 | 150.42 | 152.22 | 149.73 | 151.23 | 142,068 | -0.30(-0.20%) |
Nov 06, 2023 | 153.56 | 154.03 | 150.20 | 151.53 | 211,219 | -1.01(-0.67%) |
Nov 03, 2023 | 153.42 | 154.44 | 152.29 | 152.55 | 175,666 | +0.91(+0.60%) |
Nov 02, 2023 | 149.45 | 152.36 | 148.43 | 151.64 | 335,219 | +2.98(+2.00%) |
Nov 01, 2023 | 149.68 | 150.26 | 145.92 | 148.66 | 313,227 | -1.58(-1.05%) |
Oct 31, 2023 | 147.08 | 152.22 | 147.08 | 150.25 | 326,400 | +3.45(+2.35%) |
Oct 30, 2023 | 145.88 | 147.49 | 144.82 | 146.79 | 245,825 | +2.66(+1.84%) |
Oct 27, 2023 | 148.11 | 148.11 | 142.72 | 144.13 | 340,521 | -4.39(-2.96%) |
Oct 26, 2023 | 148.02 | 149.67 | 147.01 | 148.53 | 320,345 | +0.16(+0.11%) |
Oct 25, 2023 | 147.05 | 148.87 | 146.80 | 148.37 | 294,251 | +0.50(+0.34%) |
Oct 24, 2023 | 151.66 | 151.94 | 147.75 | 147.87 | 409,789 | -3.08(-2.04%) |
Oct 23, 2023 | 155.72 | 156.62 | 150.62 | 150.94 | 381,231 | -5.33(-3.41%) |
Oct 20, 2023 | 158.47 | 159.38 | 156.23 | 156.27 | 296,664 | -2.24(-1.41%) |
Oct 19, 2023 | 160.22 | 161.95 | 157.31 | 158.51 | 321,931 | -3.21(-1.98%) |
Oct 18, 2023 | 164.80 | 165.08 | 161.55 | 161.72 | 328,283 | -3.72(-2.25%) |
Oct 17, 2023 | 160.87 | 166.62 | 160.87 | 165.44 | 392,862 | +3.75(+2.32%) |
Oct 16, 2023 | 158.83 | 162.37 | 158.71 | 161.69 | 248,187 | +3.95(+2.51%) |
Oct 13, 2023 | 162.74 | 163.31 | 157.36 | 157.73 | 305,821 | -4.48(-2.76%) |
Oct 12, 2023 | 165.00 | 165.61 | 160.99 | 162.22 | 247,284 | -2.62(-1.59%) |
Oct 11, 2023 | 161.26 | 165.19 | 161.26 | 164.83 | 412,899 | +4.37(+2.72%) |
Oct 10, 2023 | 157.63 | 161.33 | 157.50 | 160.46 | 381,527 | +2.86(+1.81%) |
Oct 09, 2023 | 154.27 | 157.62 | 153.01 | 157.60 | 183,488 | +2.69(+1.74%) |
Oct 06, 2023 | 154.19 | 156.05 | 149.40 | 154.92 | 275,514 | -0.31(-0.20%) |
Oct 05, 2023 | 152.59 | 155.60 | 152.08 | 155.22 | 310,469 | +2.15(+1.40%) |
Oct 04, 2023 | 150.92 | 153.86 | 150.79 | 153.07 | 411,834 | +1.88(+1.24%) |
Oct 03, 2023 | 150.02 | 152.00 | 150.02 | 151.19 | 448,413 | +0.42(+0.28%) |
Oct 02, 2023 | 150.57 | 152.09 | 150.21 | 150.78 | 291,424 | -0.59(-0.39%) |
Sep 29, 2023 | 154.66 | 154.66 | 150.30 | 151.36 | 459,502 | -2.49(-1.62%) |
Sep 28, 2023 | 153.32 | 155.52 | 152.74 | 153.85 | 235,469 | +0.80(+0.52%) |
Sep 27, 2023 | 151.33 | 153.56 | 150.76 | 153.06 | 344,214 | +2.01(+1.33%) |
Sep 26, 2023 | 154.33 | 154.51 | 150.63 | 151.04 | 349,538 | -3.92(-2.53%) |
Sep 25, 2023 | 153.32 | 155.01 | 154.14 | 154.97 | 157,118 | +1.27(+0.82%) |
Sep 22, 2023 | 152.68 | 154.48 | 152.68 | 153.70 | 140,371 | +0.65(+0.42%) |
Sep 21, 2023 | 155.52 | 155.52 | 152.66 | 153.06 | 270,091 | -3.42(-2.19%) |
Sep 20, 2023 | 157.56 | 159.26 | 156.28 | 156.48 | 642,253 | -1.01(-0.64%) |
Sep 19, 2023 | 160.07 | 162.29 | 155.84 | 157.49 | 677,547 | -2.48(-1.55%) |
Sep 18, 2023 | 158.48 | 162.80 | 157.69 | 159.97 | 778,685 | +1.45(+0.92%) |
Sep 15, 2023 | 155.31 | 158.80 | 155.31 | 158.51 | 855,269 | +3.07(+1.97%) |
Sep 14, 2023 | 154.43 | 155.48 | 153.33 | 155.44 | 298,582 | +1.94(+1.26%) |
Sep 13, 2023 | 153.89 | 154.60 | 152.75 | 153.50 | 270,009 | -0.35(-0.23%) |
Sep 12, 2023 | 153.94 | 155.25 | 153.32 | 153.85 | 239,380 | -0.19(-0.12%) |
Sep 11, 2023 | 155.54 | 155.55 | 153.32 | 154.04 | 195,303 | -0.80(-0.51%) |
Sep 08, 2023 | 156.65 | 156.65 | 154.39 | 154.84 | 185,005 | -1.28(-0.82%) |
Sep 07, 2023 | 157.11 | 157.55 | 154.95 | 156.11 | 333,997 | -1.87(-1.18%) |
Sep 06, 2023 | 156.89 | 158.14 | 155.87 | 157.98 | 301,041 | +0.86(+0.54%) |
Sep 05, 2023 | 157.25 | 160.54 | 152.48 | 157.13 | 536,448 | -1.02(-0.64%) |
Sep 01, 2023 | 158.11 | 159.46 | 157.25 | 158.14 | 306,958 | +1.48(+0.95%) |
Aug 31, 2023 | 157.78 | 158.89 | 155.95 | 156.66 | 382,615 | -0.38(-0.24%) |
Aug 30, 2023 | 157.56 | 158.68 | 156.51 | 157.04 | 174,740 | -0.54(-0.34%) |
Aug 29, 2023 | 157.29 | 158.50 | 155.74 | 157.57 | 173,300 | +0.29(+0.18%) |
Aug 28, 2023 | 157.92 | 159.52 | 156.48 | 157.29 | 221,938 | +0.74(+0.47%) |
Aug 25, 2023 | 156.70 | 157.43 | 155.25 | 156.55 | 334,198 | -0.02(-0.01%) |
Aug 24, 2023 | 158.35 | 159.16 | 156.15 | 156.57 | 196,779 | -1.62(-1.03%) |
Aug 23, 2023 | 158.56 | 159.75 | 156.86 | 158.19 | 287,903 | +0.48(+0.30%) |
Aug 22, 2023 | 157.87 | 158.79 | 157.03 | 157.71 | 201,618 | +0.12(+0.08%) |
Aug 21, 2023 | 157.08 | 158.43 | 154.53 | 157.59 | 309,265 | +0.38(+0.24%) |
Aug 18, 2023 | 156.05 | 157.35 | 154.75 | 157.22 | 1,163,600 | +0.86(+0.55%) |
Aug 17, 2023 | 161.02 | 161.02 | 154.90 | 156.36 | 1,007,274 | -9.16(-5.54%) |
Aug 16, 2023 | 165.13 | 166.56 | 164.77 | 165.53 | 126,206 | -0.34(-0.20%) |
Aug 15, 2023 | 167.98 | 168.53 | 165.52 | 165.87 | 165,802 | -2.14(-1.27%) |
Aug 14, 2023 | 167.50 | 168.64 | 165.81 | 168.00 | 254,568 | +0.63(+0.37%) |
Aug 11, 2023 | 165.08 | 168.10 | 164.55 | 167.38 | 231,868 | +2.86(+1.74%) |
Aug 10, 2023 | 168.46 | 169.73 | 160.11 | 164.51 | 370,162 | -1.51(-0.91%) |
Aug 09, 2023 | 166.36 | 166.73 | 164.34 | 166.02 | 259,109 | +0.11(+0.07%) |
Aug 08, 2023 | 165.15 | 166.92 | 164.58 | 165.91 | 323,301 | -0.86(-0.52%) |
Aug 07, 2023 | 168.35 | 169.96 | 166.75 | 166.78 | 726,151 | -1.20(-0.72%) |
Aug 04, 2023 | 167.93 | 169.82 | 165.65 | 167.98 | 188,730 | -0.11(-0.06%) |
Aug 03, 2023 | 166.69 | 170.49 | 163.91 | 168.09 | 346,719 | +0.65(+0.39%) |
Aug 02, 2023 | 166.19 | 168.78 | 165.85 | 167.44 | 220,594 | -0.94(-0.56%) |
Aug 01, 2023 | 167.03 | 169.50 | 166.41 | 168.39 | 255,960 | +0.20(+0.12%) |
Jul 31, 2023 | 169.43 | 169.58 | 166.77 | 168.19 | 282,965 | -1.24(-0.73%) |
Jul 28, 2023 | 167.61 | 170.40 | 167.26 | 169.43 | 403,231 | +2.73(+1.64%) |
Jul 27, 2023 | 170.43 | 170.43 | 165.24 | 166.70 | 301,072 | -2.46(-1.45%) |
Jul 26, 2023 | 169.19 | 171.00 | 169.03 | 169.16 | 221,481 | -0.90(-0.53%) |
Jul 25, 2023 | 167.15 | 170.35 | 166.91 | 170.06 | 204,147 | +2.47(+1.48%) |
Jul 24, 2023 | 168.58 | 169.64 | 166.18 | 167.58 | 273,173 | -1.16(-0.69%) |
Jul 21, 2023 | 171.28 | 171.28 | 168.10 | 168.75 | 544,160 | -2.11(-1.23%) |
Jul 20, 2023 | 169.90 | 171.60 | 169.89 | 170.85 | 173,459 | +1.61(+0.95%) |
Jul 19, 2023 | 171.61 | 172.23 | 167.84 | 169.24 | 236,041 | -2.01(-1.17%) |
Jul 18, 2023 | 171.66 | 171.81 | 170.23 | 171.25 | 163,666 | +0.10(+0.06%) |
Jul 17, 2023 | 169.12 | 171.71 | 168.35 | 171.15 | 296,956 | +1.57(+0.93%) |
Jul 14, 2023 | 166.24 | 170.01 | 166.09 | 169.58 | 193,946 | +2.81(+1.69%) |
Jul 13, 2023 | 165.45 | 167.69 | 165.41 | 166.77 | 127,524 | +1.30(+0.79%) |
Jul 12, 2023 | 167.89 | 167.89 | 165.00 | 165.47 | 174,998 | -0.32(-0.19%) |
Jul 11, 2023 | 166.78 | 171.20 | 164.82 | 165.78 | 325,316 | -0.98(-0.59%) |
Jul 10, 2023 | 161.52 | 166.91 | 161.52 | 166.77 | 368,716 | +5.01(+3.10%) |
Jul 07, 2023 | 161.60 | 163.84 | 161.36 | 161.76 | 157,226 | -0.50(-0.31%) |
Jul 06, 2023 | 161.52 | 162.99 | 160.76 | 162.26 | 331,227 | -0.97(-0.60%) |
Jul 05, 2023 | 163.01 | 164.05 | 161.48 | 163.23 | 236,945 | -0.41(-0.25%) |
Jul 03, 2023 | 161.77 | 164.66 | 161.03 | 163.64 | 160,318 | +0.88(+0.54%) |
Jun 30, 2023 | 163.01 | 164.50 | 161.72 | 162.75 | 434,106 | +1.40(+0.87%) |
Jun 29, 2023 | 159.81 | 161.72 | 158.68 | 161.35 | 157,368 | +1.54(+0.96%) |
Jun 28, 2023 | 161.50 | 162.06 | 159.06 | 159.81 | 229,022 | -1.66(-1.03%) |
Jun 27, 2023 | 160.37 | 162.28 | 160.18 | 161.47 | 331,505 | +0.96(+0.60%) |
Jun 26, 2023 | 157.96 | 161.22 | 157.96 | 160.51 | 188,541 | +2.54(+1.61%) |
Jun 23, 2023 | 160.91 | 162.11 | 157.40 | 157.96 | 1,082,787 | -4.43(-2.73%) |
Jun 22, 2023 | 163.48 | 163.54 | 160.63 | 162.40 | 376,443 | -0.64(-0.39%) |
Jun 21, 2023 | 160.71 | 163.64 | 160.71 | 163.03 | 345,466 | +1.96(+1.22%) |
Jun 20, 2023 | 160.84 | 162.77 | 159.26 | 161.07 | 367,637 | -0.28(-0.17%) |
Jun 16, 2023 | 160.77 | 162.41 | 158.82 | 161.35 | 765,555 | +1.61(+1.01%) |
Jun 15, 2023 | 158.52 | 160.67 | 158.41 | 159.74 | 263,317 | +20.03(+14.34%) |
May 08, 2023 | 142.53 | 143.55 | 139.30 | 139.71 | 234,259 | -2.81(-1.97%) |
May 05, 2023 | 139.04 | 144.56 | 138.68 | 142.52 | 312,208 | +4.50(+3.26%) |
May 04, 2023 | 138.22 | 139.75 | 137.32 | 138.02 | 167,553 | -0.37(-0.27%) |
May 03, 2023 | 139.29 | 140.61 | 138.27 | 138.38 | 196,146 | +0.11(+0.08%) |
May 02, 2023 | 136.51 | 138.83 | 134.27 | 138.28 | 240,258 | +1.21(+0.88%) |
May 01, 2023 | 137.03 | 139.03 | 136.93 | 137.06 | 204,399 | -0.22(-0.16%) |
Apr 28, 2023 | 136.82 | 138.68 | 136.82 | 137.28 | 201,355 | +0.48(+0.35%) |
Apr 27, 2023 | 134.19 | 136.88 | 134.06 | 136.81 | 161,343 | +2.52(+1.88%) |
Apr 26, 2023 | 132.98 | 134.37 | 132.32 | 134.29 | 266,336 | +0.33(+0.24%) |
Apr 25, 2023 | 137.29 | 137.56 | 133.95 | 133.96 | 215,218 | -4.84(-3.49%) |
Apr 24, 2023 | 140.81 | 142.30 | 137.81 | 138.80 | 279,357 | -2.47(-1.75%) |
Apr 21, 2023 | 140.21 | 141.42 | 139.77 | 141.27 | 556,758 | +1.50(+1.07%) |
Apr 20, 2023 | 138.55 | 141.42 | 138.55 | 139.77 | 266,705 | +0.11(+0.08%) |
Apr 19, 2023 | 140.08 | 141.16 | 138.75 | 139.66 | 289,092 | -1.14(-0.81%) |
Apr 18, 2023 | 145.33 | 146.67 | 140.14 | 140.81 | 372,689 | -3.47(-2.41%) |
Apr 17, 2023 | 142.98 | 145.29 | 142.77 | 144.28 | 362,151 | +2.63(+1.86%) |
Apr 14, 2023 | 145.54 | 146.10 | 141.21 | 141.65 | 266,975 | -3.85(-2.65%) |
Apr 13, 2023 | 142.89 | 145.54 | 141.95 | 145.50 | 169,438 | +3.60(+2.54%) |
Apr 12, 2023 | 141.47 | 143.56 | 141.47 | 141.90 | 211,345 | +1.78(+1.27%) |
Apr 11, 2023 | 140.08 | 141.53 | 139.97 | 140.12 | 154,710 | +0.30(+0.21%) |
Apr 10, 2023 | 137.42 | 139.90 | 137.42 | 139.82 | 145,693 | +1.67(+1.21%) |
Apr 06, 2023 | 138.63 | 138.68 | 137.25 | 138.16 | 154,069 | -0.71(-0.51%) |
Apr 05, 2023 | 140.97 | 141.60 | 138.22 | 138.87 | 236,221 | -2.90(-2.04%) |
Apr 04, 2023 | 144.85 | 145.15 | 141.36 | 141.77 | 243,377 | -3.32(-2.29%) |
Apr 03, 2023 | 145.27 | 145.88 | 144.27 | 145.09 | 151,029 | -0.66(-0.46%) |
Mar 31, 2023 | 146.07 | 146.96 | 145.33 | 145.75 | 194,993 | +0.87(+0.60%) |
Mar 30, 2023 | 146.46 | 147.12 | 144.54 | 144.88 | 166,449 | -0.14(-0.10%) |
Mar 29, 2023 | 145.14 | 146.22 | 143.80 | 145.02 | 201,930 | +1.61(+1.12%) |
Mar 28, 2023 | 142.77 | 145.21 | 142.77 | 143.41 | 275,819 | +0.50(+0.35%) |
Mar 27, 2023 | 143.60 | 144.36 | 142.42 | 142.92 | 200,788 | +0.09(+0.06%) |
Mar 24, 2023 | 140.91 | 143.66 | 140.91 | 142.83 | 235,093 | +1.80(+1.27%) |
Mar 23, 2023 | 141.09 | 145.01 | 140.33 | 141.03 | 287,571 | +0.24(+0.17%) |
Mar 22, 2023 | 141.02 | 143.27 | 140.75 | 140.79 | 378,126 | -0.89(-0.63%) |
Mar 21, 2023 | 141.36 | 143.83 | 140.86 | 141.69 | 253,024 | +1.91(+1.37%) |
Mar 20, 2023 | 138.95 | 140.75 | 138.29 | 139.77 | 213,247 | +1.73(+1.25%) |
Mar 17, 2023 | 138.48 | 138.88 | 136.34 | 138.05 | 444,159 | -1.00(-0.72%) |
Mar 16, 2023 | 137.50 | 139.84 | 136.06 | 139.05 | 190,713 | +0.42(+0.30%) |
Mar 15, 2023 | 136.56 | 138.84 | 135.35 | 138.63 | 363,851 | -0.23(-0.16%) |
Mar 14, 2023 | 135.87 | 139.12 | 135.75 | 138.86 | 467,824 | +6.26(+4.72%) |
Mar 13, 2023 | 131.22 | 133.90 | 130.16 | 132.60 | 346,375 | +0.48(+0.36%) |
Mar 10, 2023 | 136.09 | 136.09 | 131.75 | 132.12 | 280,766 | -4.54(-3.32%) |
Mar 09, 2023 | 137.21 | 138.96 | 136.64 | 136.67 | 233,577 | -0.34(-0.25%) |
Mar 08, 2023 | 137.54 | 138.47 | 136.32 | 137.00 | 110,320 | -0.43(-0.31%) |
Mar 07, 2023 | 139.76 | 141.30 | 137.19 | 137.43 | 161,210 | -1.55(-1.11%) |
Mar 06, 2023 | 139.88 | 140.94 | 138.74 | 138.98 | 154,685 | -0.87(-0.62%) |
Mar 03, 2023 | 139.64 | 141.02 | 139.16 | 139.85 | 257,577 | +0.56(+0.41%) |
Mar 02, 2023 | 137.03 | 140.00 | 136.63 | 139.29 | 330,107 | +1.87(+1.36%) |
Mar 01, 2023 | 135.81 | 138.15 | 135.11 | 137.42 | 291,307 | +1.61(+1.18%) |
Feb 28, 2023 | 135.32 | 138.61 | 134.67 | 135.81 | 383,013 | +0.91(+0.68%) |
Feb 27, 2023 | 136.17 | 136.52 | 134.19 | 134.90 | 263,133 | +0.23(+0.17%) |
Feb 24, 2023 | 136.17 | 137.68 | 134.16 | 134.67 | 257,060 | -2.94(-2.13%) |
Feb 23, 2023 | 137.76 | 139.18 | 135.19 | 137.61 | 299,800 | +0.20(+0.14%) |
Feb 22, 2023 | 139.03 | 139.62 | 136.53 | 137.41 | 243,981 | -1.81(-1.30%) |
Feb 21, 2023 | 141.62 | 141.71 | 138.21 | 139.23 | 208,558 | -3.29(-2.31%) |
Feb 17, 2023 | 142.92 | 144.15 | 142.09 | 142.52 | 221,944 | -0.84(-0.59%) |
Feb 16, 2023 | 142.86 | 146.08 | 142.04 | 143.36 | 244,305 | -0.84(-0.59%) |
Feb 15, 2023 | 146.29 | 146.96 | 144.05 | 144.21 | 198,575 | -2.19(-1.50%) |
Feb 14, 2023 | 146.45 | 148.29 | 145.32 | 146.40 | 351,427 | -0.43(-0.29%) |
Feb 13, 2023 | 146.57 | 146.92 | 145.51 | 146.83 | 213,336 | +1.26(+0.87%) |
Feb 10, 2023 | 143.64 | 146.34 | 143.64 | 145.57 | 309,683 | +0.34(+0.23%) |
Feb 09, 2023 | 149.44 | 149.47 | 144.34 | 145.23 | 225,918 | -3.37(-2.27%) |
Feb 08, 2023 | 149.67 | 150.10 | 147.50 | 148.60 | 233,256 | -2.20(-1.46%) |
Feb 07, 2023 | 148.88 | 150.94 | 146.09 | 150.80 | 451,095 | +1.21(+0.81%) |
Feb 06, 2023 | 152.29 | 153.66 | 148.91 | 149.59 | 274,232 | -4.22(-2.74%) |
Feb 03, 2023 | 154.32 | 157.10 | 150.01 | 153.81 | 399,113 | -1.96(-1.26%) |
Feb 02, 2023 | 158.08 | 158.08 | 145.71 | 155.77 | 604,842 | -0.61(-0.39%) |