Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.76 | 165.96 | 163.92 | 163.98 | 1,789,177 | -1.74(-1.05%) |
Jan 30, 2024 | 165.01 | 165.94 | 164.79 | 165.71 | 1,212,676 | +0.50(+0.30%) |
Jan 29, 2024 | 164.41 | 165.28 | 163.99 | 165.22 | 2,511,560 | +0.80(+0.49%) |
Jan 26, 2024 | 164.35 | 164.86 | 164.09 | 164.41 | 1,718,510 | +0.08(+0.05%) |
Jan 25, 2024 | 163.87 | 164.40 | 163.16 | 164.33 | 1,395,684 | +1.67(+1.02%) |
Jan 24, 2024 | 164.00 | 164.15 | 162.63 | 162.67 | 1,673,662 | -0.68(-0.42%) |
Jan 23, 2024 | 163.27 | 163.59 | 162.78 | 163.35 | 1,283,883 | +0.32(+0.19%) |
Jan 22, 2024 | 162.74 | 163.59 | 162.67 | 163.03 | 3,428,223 | +0.61(+0.38%) |
Jan 19, 2024 | 161.54 | 162.71 | 160.53 | 162.42 | 2,488,989 | +1.40(+0.87%) |
Jan 18, 2024 | 160.59 | 161.17 | 159.64 | 161.02 | 2,873,668 | +0.53(+0.33%) |
Jan 17, 2024 | 160.36 | 161.39 | 159.82 | 160.50 | 1,859,852 | -1.07(-0.66%) |
Jan 16, 2024 | 161.93 | 162.12 | 161.12 | 161.57 | 4,661,387 | -1.17(-0.72%) |
Jan 12, 2024 | 163.37 | 163.91 | 162.35 | 162.74 | 2,406,818 | -0.07(-0.04%) |
Jan 11, 2024 | 163.24 | 163.48 | 161.78 | 162.81 | 4,345,857 | -0.60(-0.37%) |
Jan 10, 2024 | 163.27 | 163.67 | 162.79 | 163.41 | 1,943,406 | -0.03(-0.02%) |
Jan 09, 2024 | 163.57 | 163.75 | 163.09 | 163.44 | 1,856,865 | -0.95(-0.58%) |
Jan 08, 2024 | 162.85 | 164.47 | 162.45 | 164.39 | 4,592,740 | +1.19(+0.73%) |
Jan 05, 2024 | 162.73 | 164.01 | 162.39 | 163.20 | 3,294,345 | +0.49(+0.30%) |
Jan 04, 2024 | 163.04 | 163.86 | 162.70 | 162.72 | 3,409,122 | -0.25(-0.15%) |
Jan 03, 2024 | 163.73 | 163.93 | 162.74 | 162.96 | 3,204,420 | -1.49(-0.90%) |
Jan 02, 2024 | 163.14 | 164.96 | 163.07 | 164.45 | 7,072,945 | +0.57(+0.35%) |
Dec 29, 2023 | 164.15 | 164.47 | 163.40 | 163.88 | 3,303,224 | -0.45(-0.27%) |
Dec 28, 2023 | 163.91 | 164.59 | 163.91 | 164.32 | 2,279,429 | +0.24(+0.15%) |
Dec 27, 2023 | 163.92 | 164.34 | 163.55 | 164.09 | 2,545,767 | +0.24(+0.15%) |
Dec 26, 2023 | 163.24 | 164.30 | 163.04 | 163.85 | 2,974,136 | +0.93(+0.57%) |
Dec 22, 2023 | 162.78 | 163.57 | 162.33 | 162.91 | 2,621,550 | +0.63(+0.39%) |
Dec 21, 2023 | 161.73 | 162.38 | 161.00 | 162.28 | 3,877,080 | +1.65(+1.02%) |
Dec 20, 2023 | 162.92 | 163.44 | 160.60 | 160.63 | 2,114,888 | -2.73(-1.67%) |
Dec 19, 2023 | 162.34 | 163.40 | 162.16 | 163.37 | 2,344,147 | +1.46(+0.90%) |
Dec 18, 2023 | 162.34 | 162.58 | 161.88 | 161.91 | 3,861,616 | +0.17(+0.10%) |
Dec 15, 2023 | 162.22 | 162.50 | 161.23 | 161.74 | 3,436,195 | -1.03(-0.63%) |
Dec 14, 2023 | 161.88 | 163.27 | 161.77 | 162.77 | 3,160,776 | +2.24(+1.39%) |
Dec 13, 2023 | 157.68 | 160.57 | 157.36 | 160.53 | 2,891,672 | +2.76(+1.75%) |
Dec 12, 2023 | 157.76 | 158.00 | 156.96 | 157.77 | 2,356,424 | -0.02(-0.01%) |
Dec 11, 2023 | 156.81 | 157.79 | 156.81 | 157.79 | 6,939,153 | +1.23(+0.79%) |
Dec 08, 2023 | 155.96 | 156.81 | 155.83 | 156.56 | 3,459,330 | +0.63(+0.40%) |
Dec 07, 2023 | 155.83 | 156.21 | 155.47 | 155.92 | 2,931,406 | +0.45(+0.29%) |
Dec 06, 2023 | 156.43 | 156.86 | 155.32 | 155.47 | 3,077,320 | -0.31(-0.20%) |
Dec 05, 2023 | 156.51 | 156.64 | 155.65 | 155.79 | 3,064,664 | -1.24(-0.79%) |
Dec 04, 2023 | 156.10 | 157.43 | 156.10 | 157.03 | 4,082,187 | +0.05(+0.03%) |
Dec 01, 2023 | 155.13 | 157.09 | 154.93 | 156.98 | 3,495,507 | +1.71(+1.10%) |
Nov 30, 2023 | 154.26 | 155.35 | 153.98 | 155.27 | 2,876,441 | +1.33(+0.86%) |
Nov 29, 2023 | 154.26 | 154.85 | 153.75 | 153.94 | 2,718,217 | +0.45(+0.30%) |
Nov 28, 2023 | 153.45 | 154.21 | 153.12 | 153.49 | 3,880,887 | -0.12(-0.08%) |
Nov 27, 2023 | 153.54 | 153.81 | 153.16 | 153.61 | 4,781,937 | -0.36(-0.24%) |
Nov 24, 2023 | 153.40 | 154.21 | 153.40 | 153.97 | 1,510,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.09 | 153.65 | 152.84 | 153.45 | 2,228,597 | +0.65(+0.43%) |
Nov 21, 2023 | 152.89 | 153.06 | 152.45 | 152.80 | 2,005,252 | -0.21(-0.14%) |
Nov 20, 2023 | 152.24 | 153.42 | 151.87 | 153.01 | 3,782,521 | +0.54(+0.36%) |
Nov 17, 2023 | 152.23 | 152.53 | 151.87 | 152.46 | 3,041,066 | +0.78(+0.51%) |
Nov 16, 2023 | 151.88 | 152.20 | 151.09 | 151.69 | 3,176,894 | -0.50(-0.33%) |
Nov 15, 2023 | 151.51 | 152.86 | 151.51 | 152.19 | 2,777,279 | +0.81(+0.53%) |
Nov 14, 2023 | 150.15 | 151.91 | 149.76 | 151.38 | 2,899,381 | +3.26(+2.20%) |
Nov 13, 2023 | 147.89 | 148.45 | 147.57 | 148.12 | 3,354,594 | -0.06(-0.04%) |
Nov 10, 2023 | 147.31 | 148.31 | 146.54 | 148.18 | 2,268,949 | +1.52(+1.04%) |
Nov 09, 2023 | 148.34 | 148.45 | 146.58 | 146.66 | 3,298,965 | -1.18(-0.80%) |
Nov 08, 2023 | 148.27 | 148.51 | 147.25 | 147.84 | 1,988,521 | -0.45(-0.31%) |
Nov 07, 2023 | 148.49 | 148.70 | 147.98 | 148.29 | 2,194,887 | -0.68(-0.46%) |
Nov 06, 2023 | 149.78 | 150.01 | 148.53 | 148.97 | 3,862,096 | -0.72(-0.48%) |
Nov 03, 2023 | 149.38 | 150.34 | 149.31 | 149.69 | 2,144,598 | +1.74(+1.17%) |
Nov 02, 2023 | 146.00 | 148.07 | 145.92 | 147.96 | 2,568,879 | +2.90(+2.00%) |
Nov 01, 2023 | 144.54 | 145.35 | 144.05 | 145.06 | 3,409,062 | +0.70(+0.48%) |
Oct 31, 2023 | 143.28 | 144.46 | 142.96 | 144.36 | 3,001,539 | +1.31(+0.92%) |
Oct 30, 2023 | 142.46 | 143.31 | 141.80 | 143.05 | 2,998,777 | +1.38(+0.97%) |
Oct 27, 2023 | 143.57 | 143.72 | 141.32 | 141.67 | 3,184,184 | -1.99(-1.39%) |
Oct 26, 2023 | 143.75 | 144.69 | 143.44 | 143.66 | 2,915,999 | -0.17(-0.12%) |
Oct 25, 2023 | 144.63 | 144.91 | 143.64 | 143.83 | 2,453,892 | -1.25(-0.86%) |
Oct 24, 2023 | 144.94 | 145.72 | 144.53 | 145.08 | 1,864,206 | +0.91(+0.63%) |
Oct 23, 2023 | 144.83 | 145.63 | 144.09 | 144.17 | 2,648,132 | -1.14(-0.79%) |
Oct 20, 2023 | 146.81 | 147.07 | 145.32 | 145.32 | 2,407,058 | -1.53(-1.04%) |
Oct 19, 2023 | 148.28 | 149.01 | 146.64 | 146.84 | 2,551,968 | -1.45(-0.98%) |
Oct 18, 2023 | 149.87 | 149.91 | 148.06 | 148.29 | 2,061,199 | -2.01(-1.34%) |
Oct 17, 2023 | 148.84 | 151.09 | 148.84 | 150.31 | 2,154,679 | +0.63(+0.42%) |
Oct 16, 2023 | 148.91 | 150.11 | 148.67 | 149.67 | 5,725,152 | +1.62(+1.09%) |
Oct 13, 2023 | 148.67 | 149.28 | 147.54 | 148.06 | 2,459,573 | -0.02(-0.01%) |
Oct 12, 2023 | 149.83 | 149.84 | 147.28 | 148.08 | 2,017,566 | -1.54(-1.03%) |
Oct 11, 2023 | 149.74 | 150.07 | 148.70 | 149.62 | 1,582,783 | -0.13(-0.09%) |
Oct 10, 2023 | 148.93 | 150.44 | 148.88 | 149.74 | 1,623,191 | +1.13(+0.76%) |
Oct 09, 2023 | 147.15 | 148.81 | 147.09 | 148.61 | 1,434,380 | +1.14(+0.78%) |
Oct 06, 2023 | 145.76 | 148.22 | 144.78 | 147.47 | 2,013,925 | +1.09(+0.75%) |
Oct 05, 2023 | 146.36 | 146.83 | 145.53 | 146.37 | 2,175,809 | -0.31(-0.21%) |
Oct 04, 2023 | 146.58 | 146.81 | 145.20 | 146.69 | 2,054,251 | +0.28(+0.19%) |
Oct 03, 2023 | 147.21 | 147.84 | 145.96 | 146.41 | 2,077,145 | -1.60(-1.08%) |
Oct 02, 2023 | 149.56 | 149.56 | 147.16 | 148.01 | 2,854,375 | -1.68(-1.12%) |
Sep 29, 2023 | 151.29 | 151.31 | 149.25 | 149.68 | 1,837,991 | -0.70(-0.47%) |
Sep 28, 2023 | 149.72 | 150.96 | 149.63 | 150.38 | 2,427,042 | +0.76(+0.51%) |
Sep 27, 2023 | 150.02 | 150.28 | 148.61 | 149.62 | 2,003,720 | +0.03(+0.02%) |
Sep 26, 2023 | 150.57 | 151.03 | 149.40 | 149.59 | 2,054,155 | -1.92(-1.27%) |
Sep 25, 2023 | 150.61 | 151.56 | 150.94 | 151.51 | 2,427,164 | +0.44(+0.29%) |
Sep 22, 2023 | 151.95 | 152.13 | 151.00 | 151.07 | 7,450,494 | -0.66(-0.43%) |
Sep 21, 2023 | 153.31 | 153.42 | 151.66 | 151.73 | 1,777,825 | -2.27(-1.48%) |
Sep 20, 2023 | 155.14 | 155.65 | 153.93 | 154.00 | 1,404,492 | -0.59(-0.38%) |
Sep 19, 2023 | 154.94 | 155.21 | 153.91 | 154.59 | 1,297,824 | -0.39(-0.25%) |
Sep 18, 2023 | 155.14 | 155.50 | 154.52 | 154.98 | 1,641,867 | -0.14(-0.09%) |
Sep 15, 2023 | 155.59 | 156.19 | 154.94 | 155.12 | 4,327,788 | -1.16(-0.74%) |
Sep 14, 2023 | 155.71 | 156.40 | 155.52 | 156.27 | 1,297,163 | +1.76(+1.14%) |
Sep 13, 2023 | 155.03 | 155.43 | 154.13 | 154.51 | 1,222,686 | -0.41(-0.27%) |
Sep 12, 2023 | 154.43 | 155.66 | 154.43 | 154.92 | 1,764,828 | +0.21(+0.13%) |
Sep 11, 2023 | 154.95 | 155.24 | 154.43 | 154.72 | 1,222,873 | +0.37(+0.24%) |
Sep 08, 2023 | 154.22 | 154.72 | 153.96 | 154.34 | 1,215,608 | +0.17(+0.11%) |
Sep 07, 2023 | 154.03 | 154.61 | 153.71 | 154.18 | 1,707,414 | -0.11(-0.07%) |
Sep 06, 2023 | 154.49 | 154.79 | 153.53 | 154.28 | 1,076,292 | -0.51(-0.33%) |
Sep 05, 2023 | 156.42 | 156.55 | 154.76 | 154.79 | 1,294,949 | -1.80(-1.15%) |
Sep 01, 2023 | 156.70 | 157.11 | 156.10 | 156.60 | 1,004,713 | +0.85(+0.55%) |
Aug 31, 2023 | 156.56 | 156.69 | 155.71 | 155.74 | 1,144,315 | -0.58(-0.37%) |
Aug 30, 2023 | 156.01 | 156.70 | 155.87 | 156.32 | 1,344,661 | +0.41(+0.26%) |
Aug 29, 2023 | 154.56 | 155.99 | 154.37 | 155.91 | 1,421,318 | +1.46(+0.95%) |
Aug 28, 2023 | 154.25 | 155.00 | 154.02 | 154.45 | 1,414,285 | +0.92(+0.60%) |
Aug 25, 2023 | 153.22 | 154.13 | 152.25 | 153.53 | 2,035,355 | +0.92(+0.60%) |
Aug 24, 2023 | 153.72 | 154.88 | 152.58 | 152.61 | 2,023,262 | -1.37(-0.89%) |
Aug 23, 2023 | 153.09 | 154.06 | 152.91 | 153.98 | 1,212,985 | +1.07(+0.70%) |
Aug 22, 2023 | 153.87 | 154.16 | 152.80 | 152.91 | 1,462,636 | -0.72(-0.47%) |
Aug 21, 2023 | 153.96 | 154.23 | 152.69 | 153.64 | 1,532,948 | -0.22(-0.15%) |
Aug 18, 2023 | 152.78 | 154.20 | 152.70 | 153.86 | 2,281,653 | +0.27(+0.18%) |
Aug 17, 2023 | 154.92 | 155.13 | 153.39 | 153.59 | 1,700,252 | -0.72(-0.46%) |
Aug 16, 2023 | 155.17 | 155.84 | 154.24 | 154.30 | 1,454,721 | -1.07(-0.69%) |
Aug 15, 2023 | 156.53 | 156.53 | 155.16 | 155.37 | 1,984,499 | -2.10(-1.33%) |
Aug 14, 2023 | 157.27 | 157.49 | 156.77 | 157.47 | 1,166,225 | -0.11(-0.07%) |
Aug 11, 2023 | 156.73 | 157.81 | 156.59 | 157.58 | 1,326,458 | +0.44(+0.28%) |
Aug 10, 2023 | 158.00 | 159.03 | 156.86 | 157.13 | 1,238,949 | -0.20(-0.12%) |
Aug 09, 2023 | 157.90 | 158.38 | 157.12 | 157.33 | 998,547 | -0.48(-0.30%) |
Aug 08, 2023 | 157.13 | 157.94 | 156.29 | 157.81 | 1,023,962 | -0.70(-0.44%) |
Aug 07, 2023 | 157.67 | 158.63 | 157.67 | 158.52 | 1,092,011 | +1.42(+0.90%) |
Aug 04, 2023 | 158.01 | 158.90 | 156.90 | 157.10 | 1,462,309 | -0.57(-0.36%) |
Aug 03, 2023 | 157.58 | 158.24 | 157.04 | 157.66 | 1,244,281 | -0.53(-0.33%) |
Aug 02, 2023 | 158.62 | 158.92 | 157.90 | 158.19 | 1,446,051 | -1.33(-0.83%) |
Aug 01, 2023 | 159.62 | 160.08 | 159.06 | 159.53 | 884,071 | -0.54(-0.34%) |
Jul 31, 2023 | 159.95 | 160.37 | 159.54 | 160.06 | 1,802,040 | +0.50(+0.31%) |
Jul 28, 2023 | 160.01 | 160.06 | 158.98 | 159.56 | 935,043 | +0.69(+0.43%) |
Jul 27, 2023 | 160.69 | 160.84 | 158.64 | 158.88 | 1,350,772 | -1.35(-0.84%) |
Jul 26, 2023 | 159.35 | 160.62 | 159.35 | 160.23 | 1,300,913 | +0.48(+0.30%) |
Jul 25, 2023 | 159.28 | 160.20 | 159.27 | 159.75 | 1,261,370 | -0.08(-0.05%) |
Jul 24, 2023 | 159.39 | 160.19 | 159.35 | 159.83 | 1,149,499 | +0.67(+0.42%) |
Jul 21, 2023 | 159.06 | 159.51 | 158.48 | 159.16 | 2,708,934 | +0.43(+0.27%) |
Jul 20, 2023 | 158.09 | 158.87 | 157.85 | 158.73 | 1,011,458 | +0.87(+0.55%) |
Jul 19, 2023 | 157.35 | 158.29 | 157.35 | 157.86 | 2,544,783 | +0.86(+0.55%) |
Jul 18, 2023 | 156.03 | 157.50 | 155.94 | 157.00 | 1,224,596 | +1.06(+0.68%) |
Jul 17, 2023 | 155.51 | 156.39 | 155.13 | 155.94 | 1,324,842 | +0.10(+0.06%) |
Jul 14, 2023 | 157.12 | 157.12 | 155.65 | 155.84 | 3,196,957 | -1.11(-0.71%) |
Jul 13, 2023 | 156.57 | 157.13 | 156.34 | 156.95 | 1,346,936 | +0.67(+0.43%) |
Jul 12, 2023 | 156.79 | 156.98 | 156.09 | 156.28 | 1,841,855 | +0.66(+0.42%) |
Jul 11, 2023 | 154.36 | 155.79 | 154.25 | 155.63 | 1,597,357 | +1.65(+1.07%) |
Jul 10, 2023 | 152.87 | 154.32 | 152.87 | 153.98 | 1,293,660 | +1.02(+0.67%) |
Jul 07, 2023 | 152.24 | 154.30 | 152.24 | 152.96 | 1,098,829 | +0.19(+0.12%) |
Jul 06, 2023 | 153.01 | 153.19 | 151.82 | 152.78 | 1,639,789 | -1.64(-1.07%) |
Jul 05, 2023 | 154.46 | 154.88 | 154.05 | 154.42 | 1,345,216 | -0.78(-0.51%) |
Jul 03, 2023 | 154.26 | 155.32 | 154.18 | 155.21 | 824,899 | +0.59(+0.38%) |
Jun 30, 2023 | 154.20 | 154.95 | 153.89 | 154.62 | 1,963,873 | +1.28(+0.84%) |
Jun 29, 2023 | 152.15 | 153.34 | 151.81 | 153.33 | 1,630,791 | +1.19(+0.79%) |
Jun 28, 2023 | 152.13 | 152.21 | 151.34 | 152.14 | 1,314,764 | -0.14(-0.09%) |
Jun 27, 2023 | 151.09 | 152.47 | 150.85 | 152.28 | 987,085 | +1.25(+0.83%) |
Jun 26, 2023 | 150.32 | 151.46 | 150.15 | 151.02 | 1,471,089 | +0.67(+0.44%) |
Jun 23, 2023 | 150.51 | 150.91 | 149.98 | 150.36 | 2,027,418 | -0.97(-0.64%) |
Jun 22, 2023 | 151.55 | 151.64 | 150.81 | 151.33 | 2,176,788 | -0.54(-0.35%) |
Jun 21, 2023 | 151.80 | 152.45 | 151.16 | 151.87 | 1,366,163 | -0.29(-0.19%) |
Jun 20, 2023 | 152.62 | 152.82 | 151.60 | 152.16 | 1,419,362 | -1.28(-0.84%) |
Jun 16, 2023 | 154.25 | 154.51 | 153.33 | 153.44 | 1,262,661 | -0.26(-0.17%) |
Jun 15, 2023 | 151.57 | 154.01 | 151.57 | 153.71 | 1,881,116 | +5.41(+3.65%) |
May 08, 2023 | 148.68 | 148.84 | 147.89 | 148.29 | 1,301,913 | +0.07(+0.05%) |
May 05, 2023 | 147.32 | 148.66 | 147.21 | 148.22 | 1,044,516 | +2.34(+1.61%) |
May 04, 2023 | 146.70 | 147.04 | 145.26 | 145.88 | 1,438,242 | -1.39(-0.94%) |
May 03, 2023 | 148.62 | 149.37 | 147.20 | 147.27 | 1,197,762 | -1.20(-0.81%) |
May 02, 2023 | 150.31 | 150.31 | 147.20 | 148.47 | 1,600,341 | -2.30(-1.53%) |
May 01, 2023 | 150.74 | 151.57 | 150.66 | 150.77 | 1,036,935 | -0.09(-0.06%) |
Apr 28, 2023 | 149.11 | 150.92 | 149.11 | 150.86 | 1,881,610 | +1.43(+0.96%) |
Apr 27, 2023 | 147.79 | 149.62 | 147.58 | 149.42 | 1,864,230 | +2.59(+1.76%) |
Apr 26, 2023 | 148.10 | 148.20 | 146.53 | 146.84 | 1,461,056 | -1.71(-1.15%) |
Apr 25, 2023 | 149.96 | 150.04 | 148.48 | 148.55 | 1,334,944 | -2.13(-1.41%) |
Apr 24, 2023 | 150.36 | 150.85 | 150.18 | 150.67 | 1,491,152 | +0.30(+0.20%) |
Apr 21, 2023 | 150.56 | 150.59 | 149.66 | 150.37 | 1,004,083 | +0.09(+0.06%) |
Apr 20, 2023 | 150.19 | 150.72 | 149.78 | 150.28 | 2,194,934 | -1.03(-0.68%) |
Apr 19, 2023 | 150.69 | 151.51 | 150.59 | 151.32 | 1,157,440 | -0.01(-0.01%) |
Apr 18, 2023 | 151.57 | 151.62 | 150.75 | 151.33 | 1,168,464 | +0.06(+0.04%) |
Apr 17, 2023 | 150.46 | 151.29 | 150.23 | 151.27 | 5,212,113 | +0.72(+0.48%) |
Apr 14, 2023 | 150.77 | 151.54 | 149.76 | 150.55 | 1,098,284 | -0.15(-0.10%) |
Apr 13, 2023 | 149.74 | 150.92 | 149.23 | 150.69 | 1,081,308 | +1.21(+0.81%) |
Apr 12, 2023 | 150.63 | 150.89 | 149.29 | 149.48 | 1,237,684 | -0.43(-0.29%) |
Apr 11, 2023 | 149.58 | 150.43 | 149.54 | 149.91 | 946,659 | +0.66(+0.44%) |
Apr 10, 2023 | 148.19 | 149.26 | 148.01 | 149.25 | 1,213,176 | +0.53(+0.35%) |
Apr 06, 2023 | 148.53 | 148.97 | 148.12 | 148.72 | 1,298,119 | +0.16(+0.11%) |
Apr 05, 2023 | 147.98 | 148.62 | 147.84 | 148.56 | 1,961,343 | +0.41(+0.28%) |
Apr 04, 2023 | 149.56 | 149.69 | 147.45 | 148.16 | 1,206,913 | -1.20(-0.80%) |
Apr 03, 2023 | 148.85 | 149.78 | 148.66 | 149.35 | 1,615,667 | +0.81(+0.54%) |
Mar 31, 2023 | 147.24 | 148.66 | 147.24 | 148.55 | 2,066,202 | +1.81(+1.24%) |
Mar 30, 2023 | 147.07 | 147.31 | 146.13 | 146.73 | 1,880,543 | +0.65(+0.45%) |
Mar 29, 2023 | 145.75 | 146.15 | 145.23 | 146.08 | 1,298,415 | +1.96(+1.36%) |
Mar 28, 2023 | 143.67 | 144.56 | 143.52 | 144.12 | 1,350,040 | +0.16(+0.11%) |
Mar 27, 2023 | 144.14 | 144.67 | 143.37 | 143.96 | 1,594,285 | +1.15(+0.81%) |
Mar 24, 2023 | 140.81 | 142.91 | 140.25 | 142.81 | 1,417,806 | +1.15(+0.81%) |
Mar 23, 2023 | 142.83 | 144.10 | 140.75 | 141.66 | 1,607,296 | -0.57(-0.40%) |
Mar 22, 2023 | 145.15 | 145.76 | 142.21 | 142.23 | 3,106,259 | -2.89(-1.99%) |
Mar 21, 2023 | 144.97 | 145.40 | 144.36 | 145.12 | 3,089,386 | +1.89(+1.32%) |
Mar 20, 2023 | 141.94 | 143.63 | 141.94 | 143.23 | 3,562,519 | +1.87(+1.33%) |
Mar 17, 2023 | 143.44 | 143.44 | 140.93 | 141.36 | 1,768,533 | -2.61(-1.81%) |
Mar 16, 2023 | 141.17 | 144.30 | 140.70 | 143.97 | 7,021,196 | +1.70(+1.19%) |
Mar 15, 2023 | 141.70 | 142.38 | 140.39 | 142.27 | 3,124,646 | -2.04(-1.41%) |
Mar 14, 2023 | 144.58 | 145.35 | 142.72 | 144.31 | 2,453,817 | +2.09(+1.47%) |
Mar 13, 2023 | 141.69 | 144.21 | 141.02 | 142.22 | 3,239,481 | -1.48(-1.03%) |
Mar 10, 2023 | 145.60 | 146.49 | 142.98 | 143.71 | 3,514,541 | -2.28(-1.56%) |
Mar 09, 2023 | 149.28 | 149.77 | 145.61 | 145.99 | 1,564,724 | -3.15(-2.11%) |
Mar 08, 2023 | 149.07 | 149.66 | 148.37 | 149.14 | 1,265,298 | -0.06(-0.04%) |
Mar 07, 2023 | 151.65 | 151.72 | 148.97 | 149.20 | 1,293,109 | -2.60(-1.71%) |
Mar 06, 2023 | 152.16 | 152.75 | 151.56 | 151.80 | 964,323 | -0.32(-0.21%) |
Mar 03, 2023 | 150.68 | 152.25 | 150.23 | 152.12 | 1,965,056 | +2.08(+1.38%) |
Mar 02, 2023 | 148.49 | 150.35 | 148.18 | 150.04 | 1,991,048 | +1.04(+0.70%) |
Mar 01, 2023 | 148.79 | 149.57 | 148.53 | 149.00 | 1,221,196 | -0.29(-0.19%) |
Feb 28, 2023 | 149.66 | 150.25 | 149.22 | 149.30 | 1,871,584 | -0.47(-0.31%) |
Feb 27, 2023 | 150.83 | 151.29 | 149.47 | 149.76 | 1,819,391 | -0.04(-0.03%) |
Feb 24, 2023 | 149.20 | 150.11 | 148.56 | 149.80 | 1,274,337 | -0.93(-0.62%) |
Feb 23, 2023 | 151.13 | 151.41 | 149.31 | 150.73 | 1,395,803 | +0.31(+0.21%) |
Feb 22, 2023 | 150.85 | 151.41 | 149.94 | 150.42 | 1,694,893 | -0.34(-0.22%) |
Feb 21, 2023 | 152.35 | 152.65 | 150.50 | 150.76 | 1,219,483 | -2.79(-1.81%) |
Feb 17, 2023 | 152.94 | 153.77 | 152.35 | 153.55 | 1,007,578 | -0.15(-0.09%) |
Feb 16, 2023 | 153.72 | 155.07 | 153.36 | 153.69 | 1,116,173 | -1.54(-0.99%) |
Feb 15, 2023 | 154.12 | 155.24 | 153.74 | 155.24 | 1,445,377 | +0.38(+0.24%) |
Feb 14, 2023 | 154.93 | 155.95 | 153.69 | 154.86 | 1,382,181 | -0.47(-0.31%) |
Feb 13, 2023 | 154.07 | 155.34 | 153.87 | 155.33 | 1,562,266 | +1.39(+0.90%) |
Feb 10, 2023 | 152.82 | 154.11 | 152.60 | 153.94 | 2,358,143 | +1.02(+0.67%) |
Feb 09, 2023 | 155.40 | 155.69 | 152.55 | 152.93 | 1,389,034 | -1.68(-1.09%) |
Feb 08, 2023 | 155.09 | 155.70 | 154.37 | 154.60 | 1,304,501 | -1.38(-0.88%) |
Feb 07, 2023 | 154.10 | 156.45 | 153.60 | 155.98 | 1,746,293 | +1.44(+0.93%) |
Feb 06, 2023 | 154.56 | 154.94 | 153.87 | 154.55 | 1,040,374 | -0.93(-0.60%) |
Feb 03, 2023 | 155.65 | 156.57 | 155.04 | 155.48 | 2,645,173 | -1.32(-0.84%) |
Feb 02, 2023 | 156.44 | 157.34 | 155.67 | 156.80 | 1,710,522 | +1.13(+0.72%) |