Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 146.49 | 147.90 | 146.49 | 147.89 | 34,780 | +1.49(+1.02%) |
Oct 30, 2023 | 144.82 | 146.63 | 144.61 | 146.41 | 15,345 | +2.47(+1.72%) |
Oct 27, 2023 | 146.56 | 146.56 | 143.56 | 143.93 | 40,706 | -2.69(-1.83%) |
Oct 26, 2023 | 145.93 | 147.79 | 145.93 | 146.62 | 32,083 | -0.05(-0.03%) |
Oct 25, 2023 | 146.75 | 147.34 | 146.13 | 146.67 | 32,828 | -0.75(-0.51%) |
Oct 24, 2023 | 147.36 | 148.12 | 146.94 | 147.43 | 11,303 | +0.62(+0.43%) |
Oct 23, 2023 | 146.85 | 148.59 | 146.72 | 146.80 | 35,446 | -0.89(-0.60%) |
Oct 20, 2023 | 149.36 | 149.77 | 147.42 | 147.69 | 38,101 | -2.42(-1.61%) |
Oct 19, 2023 | 151.74 | 152.43 | 149.80 | 150.12 | 19,572 | -1.83(-1.20%) |
Oct 18, 2023 | 154.06 | 154.06 | 151.63 | 151.94 | 19,672 | -3.02(-1.95%) |
Oct 17, 2023 | 153.28 | 155.82 | 153.28 | 154.96 | 17,281 | +0.85(+0.55%) |
Oct 16, 2023 | 153.58 | 154.63 | 153.53 | 154.11 | 11,397 | +1.63(+1.07%) |
Oct 13, 2023 | 153.81 | 154.66 | 151.95 | 152.48 | 12,806 | -0.34(-0.22%) |
Oct 12, 2023 | 154.06 | 154.06 | 152.18 | 152.82 | 21,592 | -1.09(-0.71%) |
Oct 11, 2023 | 154.40 | 154.86 | 152.97 | 153.90 | 18,682 | +0.07(+0.05%) |
Oct 10, 2023 | 152.91 | 154.84 | 152.91 | 153.83 | 24,079 | +1.56(+1.03%) |
Oct 09, 2023 | 151.01 | 152.75 | 150.90 | 152.27 | 16,702 | -0.08(-0.05%) |
Oct 06, 2023 | 150.20 | 153.15 | 150.08 | 152.35 | 25,383 | +1.43(+0.95%) |
Oct 05, 2023 | 149.79 | 151.18 | 149.31 | 150.92 | 28,836 | +0.94(+0.63%) |
Oct 04, 2023 | 149.15 | 150.18 | 148.39 | 149.98 | 50,799 | +1.09(+0.73%) |
Oct 03, 2023 | 150.99 | 151.39 | 148.60 | 148.89 | 41,843 | -3.00(-1.98%) |
Oct 02, 2023 | 153.06 | 153.23 | 151.18 | 151.89 | 21,844 | -1.59(-1.03%) |
Sep 29, 2023 | 155.53 | 155.53 | 153.06 | 153.48 | 34,275 | -0.97(-0.63%) |
Sep 28, 2023 | 153.19 | 155.11 | 153.19 | 154.45 | 65,279 | +1.19(+0.78%) |
Sep 27, 2023 | 153.82 | 153.82 | 152.02 | 153.26 | 86,828 | -0.12(-0.08%) |
Sep 26, 2023 | 154.53 | 154.92 | 153.06 | 153.38 | 61,062 | -2.34(-1.51%) |
Sep 25, 2023 | 154.94 | 155.73 | 154.95 | 155.73 | 70,487 | +0.32(+0.20%) |
Sep 22, 2023 | 156.73 | 156.76 | 155.30 | 155.41 | 28,352 | -1.23(-0.79%) |
Sep 21, 2023 | 158.31 | 158.67 | 156.65 | 156.65 | 49,104 | -2.77(-1.74%) |
Sep 20, 2023 | 160.95 | 161.70 | 159.32 | 159.42 | 40,330 | -1.20(-0.75%) |
Sep 19, 2023 | 161.01 | 161.53 | 159.66 | 160.62 | 30,013 | -0.52(-0.32%) |
Sep 18, 2023 | 160.57 | 161.28 | 160.21 | 161.15 | 16,056 | +0.31(+0.19%) |
Sep 15, 2023 | 160.89 | 161.73 | 160.66 | 160.84 | 137,874 | -0.79(-0.49%) |
Sep 14, 2023 | 160.98 | 161.90 | 160.41 | 161.63 | 17,605 | +1.45(+0.91%) |
Sep 13, 2023 | 160.69 | 161.29 | 159.69 | 160.18 | 16,732 | -0.34(-0.21%) |
Sep 12, 2023 | 158.90 | 161.38 | 158.90 | 160.51 | 18,720 | +1.28(+0.81%) |
Sep 11, 2023 | 159.71 | 160.34 | 159.00 | 159.23 | 15,422 | +0.53(+0.34%) |
Sep 08, 2023 | 158.02 | 158.79 | 157.60 | 158.70 | 23,295 | +0.75(+0.48%) |
Sep 07, 2023 | 157.56 | 158.48 | 157.43 | 157.95 | 18,921 | -0.46(-0.29%) |
Sep 06, 2023 | 158.87 | 159.12 | 157.40 | 158.41 | 37,972 | -0.86(-0.54%) |
Sep 05, 2023 | 160.50 | 161.12 | 159.27 | 159.27 | 16,230 | -1.29(-0.81%) |
Sep 01, 2023 | 160.21 | 161.26 | 160.21 | 160.56 | 52,874 | +1.20(+0.76%) |
Aug 31, 2023 | 159.94 | 160.36 | 159.16 | 159.36 | 17,936 | -0.43(-0.27%) |
Aug 30, 2023 | 160.08 | 160.83 | 159.58 | 159.79 | 30,387 | -0.10(-0.06%) |
Aug 29, 2023 | 158.00 | 160.03 | 157.92 | 159.89 | 31,241 | +1.70(+1.07%) |
Aug 28, 2023 | 157.46 | 158.68 | 157.46 | 158.19 | 29,679 | +1.38(+0.88%) |
Aug 25, 2023 | 156.83 | 157.54 | 155.55 | 156.81 | 38,042 | +0.43(+0.28%) |
Aug 24, 2023 | 157.11 | 158.54 | 156.36 | 156.38 | 26,429 | -0.64(-0.41%) |
Aug 23, 2023 | 155.50 | 157.15 | 155.50 | 157.02 | 30,820 | +1.58(+1.02%) |
Aug 22, 2023 | 157.60 | 157.65 | 155.35 | 155.44 | 30,979 | -1.88(-1.20%) |
Aug 21, 2023 | 157.53 | 157.93 | 156.20 | 157.33 | 23,865 | -0.10(-0.06%) |
Aug 18, 2023 | 156.29 | 157.78 | 156.12 | 157.42 | 43,346 | +0.01(+0.01%) |
Aug 17, 2023 | 158.59 | 159.04 | 157.11 | 157.41 | 35,354 | -0.67(-0.43%) |
Aug 16, 2023 | 158.24 | 159.36 | 158.09 | 158.09 | 34,571 | -0.95(-0.60%) |
Aug 15, 2023 | 160.70 | 160.87 | 158.76 | 159.03 | 42,020 | -3.26(-2.01%) |
Aug 14, 2023 | 162.23 | 162.60 | 161.43 | 162.29 | 20,772 | -0.54(-0.33%) |
Aug 11, 2023 | 161.89 | 163.07 | 161.83 | 162.83 | 17,227 | +0.20(+0.12%) |
Aug 10, 2023 | 163.29 | 164.58 | 162.33 | 162.64 | 27,351 | +0.10(+0.06%) |
Aug 09, 2023 | 163.66 | 164.07 | 162.39 | 162.54 | 43,804 | -1.46(-0.89%) |
Aug 08, 2023 | 163.29 | 164.01 | 161.64 | 164.00 | 20,624 | -1.64(-0.99%) |
Aug 07, 2023 | 164.43 | 165.84 | 164.43 | 165.64 | 48,999 | +1.53(+0.93%) |
Aug 04, 2023 | 164.53 | 166.10 | 164.02 | 164.11 | 26,395 | -0.08(-0.05%) |
Aug 03, 2023 | 162.80 | 164.61 | 162.55 | 164.19 | 57,589 | +0.52(+0.32%) |
Aug 02, 2023 | 164.03 | 164.24 | 162.69 | 163.66 | 25,632 | -2.14(-1.29%) |
Aug 01, 2023 | 165.48 | 166.01 | 164.91 | 165.80 | 18,118 | -0.40(-0.24%) |
Jul 31, 2023 | 165.85 | 166.67 | 165.58 | 166.20 | 27,532 | +0.68(+0.41%) |
Jul 28, 2023 | 166.01 | 166.16 | 164.78 | 165.52 | 25,783 | +0.85(+0.52%) |
Jul 27, 2023 | 167.34 | 167.63 | 164.44 | 164.67 | 17,563 | -2.60(-1.56%) |
Jul 26, 2023 | 165.96 | 167.65 | 165.96 | 167.27 | 19,768 | +1.23(+0.74%) |
Jul 25, 2023 | 166.99 | 167.41 | 166.00 | 166.04 | 31,183 | -1.25(-0.75%) |
Jul 24, 2023 | 165.71 | 167.79 | 165.71 | 167.29 | 17,729 | +1.70(+1.02%) |
Jul 21, 2023 | 167.03 | 167.03 | 165.56 | 165.60 | 9,983 | -0.87(-0.52%) |
Jul 20, 2023 | 165.60 | 166.57 | 165.48 | 166.47 | 19,001 | +0.14(+0.08%) |
Jul 19, 2023 | 165.00 | 166.88 | 164.87 | 166.33 | 32,481 | +1.67(+1.01%) |
Jul 18, 2023 | 162.47 | 164.87 | 162.47 | 164.66 | 40,473 | +2.62(+1.62%) |
Jul 17, 2023 | 160.36 | 162.43 | 160.36 | 162.04 | 43,940 | +1.48(+0.92%) |
Jul 14, 2023 | 162.99 | 162.99 | 160.45 | 160.56 | 53,832 | -1.23(-0.76%) |
Jul 13, 2023 | 160.72 | 161.90 | 160.46 | 161.80 | 46,673 | +1.94(+1.21%) |
Jul 12, 2023 | 159.73 | 161.12 | 159.54 | 159.86 | 37,886 | +1.54(+0.97%) |
Jul 11, 2023 | 156.77 | 158.62 | 156.60 | 158.32 | 42,624 | +2.26(+1.45%) |
Jul 10, 2023 | 155.06 | 156.83 | 155.06 | 156.06 | 36,406 | +0.92(+0.59%) |
Jul 07, 2023 | 154.17 | 156.43 | 154.17 | 155.14 | 34,075 | +0.57(+0.37%) |
Jul 06, 2023 | 154.99 | 154.99 | 153.19 | 154.57 | 34,889 | -2.04(-1.30%) |
Jul 05, 2023 | 156.28 | 157.36 | 156.06 | 156.61 | 31,356 | -0.63(-0.40%) |
Jul 03, 2023 | 155.95 | 157.81 | 155.95 | 157.24 | 17,008 | +1.30(+0.84%) |
Jun 30, 2023 | 155.99 | 156.47 | 155.75 | 155.93 | 21,957 | +1.03(+0.66%) |
Jun 29, 2023 | 152.93 | 154.94 | 152.87 | 154.91 | 46,202 | +3.02(+1.99%) |
Jun 28, 2023 | 151.85 | 151.94 | 151.16 | 151.89 | 22,893 | -0.06(-0.04%) |
Jun 27, 2023 | 150.71 | 152.33 | 150.56 | 151.95 | 30,646 | +1.49(+0.99%) |
Jun 26, 2023 | 150.32 | 151.53 | 150.25 | 150.46 | 19,125 | -0.09(-0.06%) |
Jun 23, 2023 | 150.16 | 150.83 | 149.47 | 150.54 | 41,394 | -0.63(-0.42%) |
Jun 22, 2023 | 152.62 | 152.62 | 150.86 | 151.18 | 66,299 | -1.84(-1.21%) |
Jun 21, 2023 | 153.28 | 153.95 | 152.70 | 153.02 | 39,610 | -0.54(-0.35%) |
Jun 20, 2023 | 154.14 | 154.14 | 152.77 | 153.56 | 23,132 | -1.38(-0.89%) |
Jun 16, 2023 | 156.23 | 156.23 | 154.84 | 154.95 | 30,653 | -0.90(-0.58%) |
Jun 15, 2023 | 152.95 | 156.04 | 152.87 | 155.84 | 41,531 | +2.06(+1.34%) |
Jun 14, 2023 | 154.66 | 155.52 | 153.09 | 153.78 | 85,093 | -0.48(-0.31%) |
Jun 13, 2023 | 153.53 | 154.88 | 153.08 | 154.27 | 21,908 | +1.06(+0.69%) |
Jun 12, 2023 | 153.25 | 154.02 | 151.98 | 153.21 | 22,007 | -0.07(-0.05%) |
Jun 09, 2023 | 153.03 | 153.79 | 152.88 | 153.28 | 24,184 | +0.04(+0.03%) |
Jun 08, 2023 | 152.94 | 153.45 | 151.60 | 153.24 | 193,854 | -0.13(-0.08%) |
Jun 07, 2023 | 153.08 | 153.68 | 152.31 | 153.37 | 77,086 | +0.58(+0.38%) |
Jun 06, 2023 | 150.00 | 153.12 | 150.00 | 152.79 | 65,959 | +2.36(+1.57%) |
Jun 05, 2023 | 151.03 | 151.56 | 149.97 | 150.43 | 40,748 | -1.21(-0.80%) |
Jun 02, 2023 | 149.67 | 152.20 | 149.67 | 151.64 | 30,144 | +3.60(+2.43%) |
Jun 01, 2023 | 147.03 | 148.42 | 146.35 | 148.04 | 64,485 | +1.92(+1.31%) |
May 31, 2023 | 146.84 | 146.84 | 144.65 | 146.13 | 101,501 | -1.72(-1.16%) |
May 30, 2023 | 148.29 | 148.29 | 146.88 | 147.85 | 121,362 | -0.14(-0.09%) |
May 26, 2023 | 146.62 | 148.26 | 146.39 | 147.98 | 23,650 | +1.59(+1.09%) |
May 25, 2023 | 145.58 | 146.76 | 145.17 | 146.39 | 25,253 | +0.62(+0.42%) |
May 24, 2023 | 146.49 | 146.50 | 145.46 | 145.77 | 35,635 | -1.94(-1.31%) |
May 23, 2023 | 148.44 | 149.45 | 147.69 | 147.71 | 36,323 | -1.44(-0.96%) |
May 22, 2023 | 148.74 | 149.49 | 148.25 | 149.14 | 44,353 | +0.75(+0.51%) |
May 19, 2023 | 149.40 | 149.71 | 147.47 | 148.39 | 46,742 | -0.83(-0.56%) |
May 18, 2023 | 147.91 | 149.36 | 147.45 | 149.22 | 56,130 | +0.93(+0.63%) |
May 17, 2023 | 145.62 | 148.38 | 145.45 | 148.29 | 54,747 | +4.08(+2.83%) |
May 16, 2023 | 145.66 | 146.11 | 144.21 | 144.21 | 36,258 | -1.67(-1.15%) |
May 15, 2023 | 144.43 | 146.21 | 144.43 | 145.88 | 28,493 | +1.66(+1.15%) |
May 12, 2023 | 145.55 | 145.55 | 143.31 | 144.22 | 24,554 | -0.54(-0.37%) |
May 11, 2023 | 143.79 | 145.06 | 143.79 | 144.76 | 55,451 | -0.45(-0.31%) |
May 10, 2023 | 147.10 | 147.10 | 143.86 | 145.21 | 28,605 | -0.55(-0.38%) |
May 09, 2023 | 144.81 | 146.28 | 144.81 | 145.76 | 23,481 | -0.21(-0.14%) |
May 08, 2023 | 146.99 | 147.24 | 145.89 | 145.97 | 62,587 | -0.14(-0.09%) |
May 05, 2023 | 144.69 | 146.31 | 144.69 | 146.11 | 46,928 | +4.14(+2.91%) |
May 04, 2023 | 142.89 | 142.89 | 140.61 | 141.97 | 63,618 | -2.69(-1.86%) |
May 03, 2023 | 146.74 | 147.73 | 144.51 | 144.66 | 44,414 | -1.97(-1.34%) |
May 02, 2023 | 149.99 | 149.99 | 145.33 | 146.63 | 79,409 | -4.05(-2.69%) |
May 01, 2023 | 152.08 | 152.35 | 150.57 | 150.68 | 16,102 | -0.78(-0.51%) |
Apr 28, 2023 | 148.58 | 151.62 | 148.58 | 151.45 | 38,734 | +2.08(+1.39%) |
Apr 27, 2023 | 147.71 | 149.69 | 147.66 | 149.38 | 30,092 | +2.25(+1.53%) |
Apr 26, 2023 | 148.37 | 149.12 | 146.54 | 147.13 | 49,067 | -1.35(-0.91%) |
Apr 25, 2023 | 150.74 | 150.81 | 148.47 | 148.47 | 40,157 | -3.59(-2.36%) |
Apr 24, 2023 | 152.40 | 152.79 | 151.74 | 152.06 | 39,128 | -0.72(-0.47%) |
Apr 21, 2023 | 153.30 | 153.30 | 152.19 | 152.78 | 114,021 | -0.72(-0.47%) |
Apr 20, 2023 | 153.27 | 153.94 | 153.06 | 153.50 | 68,420 | -0.99(-0.64%) |
Apr 19, 2023 | 153.06 | 154.82 | 153.06 | 154.49 | 153,978 | +0.83(+0.54%) |
Apr 18, 2023 | 153.49 | 153.82 | 152.22 | 153.66 | 77,892 | +0.58(+0.38%) |
Apr 17, 2023 | 150.96 | 153.09 | 150.58 | 153.09 | 36,377 | +1.75(+1.16%) |
Apr 14, 2023 | 151.06 | 152.41 | 150.53 | 151.34 | 52,589 | +2.11(+1.42%) |
Apr 13, 2023 | 148.00 | 149.27 | 147.13 | 149.22 | 39,254 | +1.58(+1.07%) |
Apr 12, 2023 | 148.92 | 149.39 | 147.37 | 147.64 | 36,731 | -0.54(-0.36%) |
Apr 11, 2023 | 147.04 | 148.76 | 146.84 | 148.18 | 30,950 | +1.64(+1.12%) |
Apr 10, 2023 | 145.32 | 146.54 | 145.13 | 146.54 | 24,629 | +0.74(+0.51%) |
Apr 06, 2023 | 145.31 | 146.29 | 145.31 | 145.80 | 47,438 | +0.08(+0.06%) |
Apr 05, 2023 | 145.09 | 145.89 | 144.94 | 145.71 | 31,606 | -0.65(-0.44%) |
Apr 04, 2023 | 148.29 | 148.29 | 145.64 | 146.36 | 74,702 | -1.92(-1.29%) |
Apr 03, 2023 | 148.00 | 148.83 | 147.50 | 148.28 | 24,647 | -0.10(-0.07%) |
Mar 31, 2023 | 147.54 | 148.53 | 146.94 | 148.38 | 51,760 | +1.74(+1.19%) |
Mar 30, 2023 | 148.35 | 148.36 | 146.10 | 146.64 | 27,624 | -0.70(-0.47%) |
Mar 29, 2023 | 146.43 | 147.34 | 145.91 | 147.34 | 31,893 | +2.31(+1.59%) |
Mar 28, 2023 | 144.82 | 145.79 | 144.08 | 145.03 | 32,794 | -0.25(-0.17%) |
Mar 27, 2023 | 145.76 | 146.03 | 144.51 | 145.27 | 40,092 | +2.53(+1.77%) |
Mar 24, 2023 | 141.45 | 142.85 | 140.02 | 142.75 | 55,749 | -0.48(-0.34%) |
Mar 23, 2023 | 144.76 | 146.40 | 142.33 | 143.23 | 104,611 | -0.99(-0.68%) |
Mar 22, 2023 | 148.17 | 148.20 | 144.20 | 144.21 | 73,254 | -3.89(-2.63%) |
Mar 21, 2023 | 146.72 | 148.27 | 146.72 | 148.10 | 34,187 | +4.66(+3.25%) |
Mar 20, 2023 | 143.51 | 145.31 | 143.07 | 143.44 | 74,073 | +0.86(+0.60%) |
Mar 17, 2023 | 144.03 | 144.31 | 141.69 | 142.58 | 90,741 | -3.74(-2.56%) |
Mar 16, 2023 | 143.19 | 147.59 | 141.21 | 146.32 | 145,683 | +1.90(+1.31%) |
Mar 15, 2023 | 143.06 | 144.52 | 142.37 | 144.43 | 136,766 | -3.21(-2.17%) |
Mar 14, 2023 | 149.78 | 149.78 | 145.81 | 147.63 | 500,096 | +3.91(+2.72%) |
Mar 13, 2023 | 144.37 | 146.66 | 140.59 | 143.72 | 131,834 | -6.30(-4.20%) |
Mar 10, 2023 | 152.14 | 154.00 | 148.54 | 150.03 | 250,805 | -4.30(-2.79%) |
Mar 09, 2023 | 160.09 | 160.29 | 153.71 | 154.33 | 31,304 | -6.93(-4.30%) |
Mar 08, 2023 | 161.32 | 162.04 | 160.64 | 161.26 | 29,803 | -0.44(-0.27%) |
Mar 07, 2023 | 165.56 | 165.56 | 161.47 | 161.69 | 38,909 | -4.49(-2.70%) |
Mar 06, 2023 | 166.05 | 167.24 | 166.00 | 166.18 | 38,197 | +0.11(+0.07%) |
Mar 03, 2023 | 163.66 | 166.10 | 163.66 | 166.07 | 21,776 | +2.91(+1.78%) |
Mar 02, 2023 | 162.95 | 163.32 | 161.55 | 163.16 | 23,687 | -0.86(-0.52%) |
Mar 01, 2023 | 163.87 | 164.47 | 163.48 | 164.02 | 15,985 | -0.79(-0.48%) |
Feb 28, 2023 | 164.63 | 165.67 | 164.41 | 164.81 | 35,243 | +0.24(+0.15%) |
Feb 27, 2023 | 165.77 | 166.29 | 164.31 | 164.57 | 24,544 | +0.08(+0.05%) |
Feb 24, 2023 | 163.00 | 164.77 | 162.97 | 164.49 | 15,440 | -0.27(-0.17%) |
Feb 23, 2023 | 164.87 | 165.58 | 163.31 | 164.76 | 21,476 | +0.51(+0.31%) |
Feb 22, 2023 | 164.55 | 165.07 | 163.49 | 164.25 | 34,704 | -0.56(-0.34%) |
Feb 21, 2023 | 166.49 | 166.94 | 164.21 | 164.81 | 22,940 | -3.57(-2.12%) |
Feb 17, 2023 | 167.67 | 168.54 | 167.23 | 168.38 | 37,778 | -0.29(-0.17%) |
Feb 16, 2023 | 168.84 | 170.38 | 168.66 | 168.67 | 64,235 | -2.17(-1.27%) |
Feb 15, 2023 | 169.16 | 170.93 | 169.16 | 170.84 | 31,882 | +0.19(+0.11%) |
Feb 14, 2023 | 170.55 | 171.99 | 169.53 | 170.66 | 25,696 | -0.11(-0.06%) |
Feb 13, 2023 | 168.75 | 170.78 | 168.75 | 170.76 | 35,910 | +1.74(+1.03%) |
Feb 10, 2023 | 167.93 | 169.08 | 167.58 | 169.02 | 26,731 | +0.15(+0.09%) |
Feb 09, 2023 | 171.80 | 171.81 | 168.61 | 168.88 | 18,967 | -2.26(-1.32%) |
Feb 08, 2023 | 171.17 | 172.70 | 170.81 | 171.13 | 17,822 | -1.09(-0.63%) |
Feb 07, 2023 | 169.59 | 172.72 | 169.59 | 172.22 | 28,555 | +1.81(+1.06%) |
Feb 06, 2023 | 169.75 | 170.68 | 169.43 | 170.41 | 35,103 | -0.79(-0.46%) |
Feb 03, 2023 | 169.72 | 172.60 | 169.72 | 171.20 | 53,491 | +0.08(+0.04%) |
Feb 02, 2023 | 171.28 | 172.60 | 170.06 | 171.12 | 51,912 | +1.09(+0.64%) |
Feb 01, 2023 | 167.66 | 171.56 | 167.64 | 170.04 | 84,551 | +1.00(+0.59%) |
Jan 31, 2023 | 166.92 | 169.04 | 166.57 | 169.04 | 45,004 | +2.12(+1.27%) |
Jan 30, 2023 | 166.83 | 168.03 | 166.73 | 166.92 | 64,435 | -1.17(-0.70%) |
Jan 27, 2023 | 167.22 | 169.04 | 167.22 | 168.10 | 33,850 | +1.16(+0.70%) |
Jan 26, 2023 | 166.57 | 167.23 | 165.51 | 166.93 | 69,421 | +1.04(+0.62%) |
Jan 25, 2023 | 163.06 | 165.90 | 162.99 | 165.90 | 36,920 | +1.12(+0.68%) |
Jan 24, 2023 | 164.14 | 165.57 | 163.48 | 164.77 | 53,069 | -0.25(-0.15%) |
Jan 23, 2023 | 162.84 | 165.62 | 162.84 | 165.02 | 85,479 | +2.13(+1.31%) |
Jan 20, 2023 | 160.52 | 162.94 | 160.41 | 162.89 | 52,562 | +3.19(+2.00%) |
Jan 19, 2023 | 159.36 | 160.50 | 158.76 | 159.69 | 34,162 | -1.84(-1.14%) |
Jan 18, 2023 | 163.90 | 164.76 | 161.53 | 161.53 | 24,343 | -2.99(-1.82%) |
Jan 17, 2023 | 164.38 | 165.08 | 163.91 | 164.52 | 41,616 | -0.56(-0.34%) |
Jan 13, 2023 | 161.68 | 165.24 | 161.31 | 165.08 | 43,658 | +0.94(+0.57%) |
Jan 12, 2023 | 163.44 | 164.56 | 162.56 | 164.14 | 30,679 | +1.08(+0.66%) |
Jan 11, 2023 | 161.78 | 163.06 | 161.72 | 163.06 | 23,080 | +1.64(+1.02%) |
Jan 10, 2023 | 159.68 | 161.48 | 159.68 | 161.42 | 25,674 | +1.20(+0.75%) |
Jan 09, 2023 | 160.67 | 161.99 | 160.00 | 160.22 | 42,917 | +0.48(+0.30%) |
Jan 06, 2023 | 156.94 | 160.03 | 156.50 | 159.74 | 21,921 | +4.13(+2.66%) |
Jan 05, 2023 | 156.25 | 156.25 | 155.18 | 155.61 | 20,451 | -1.56(-0.99%) |
Jan 04, 2023 | 155.78 | 157.96 | 155.78 | 157.17 | 24,439 | +2.84(+1.84%) |
Jan 03, 2023 | 155.18 | 156.10 | 153.17 | 154.33 | 34,617 | +0.40(+0.26%) |
Dec 30, 2022 | 153.35 | 153.99 | 152.56 | 153.93 | 39,700 | -0.25(-0.16%) |
Dec 29, 2022 | 152.45 | 154.25 | 152.20 | 154.18 | 25,421 | +2.42(+1.59%) |
Dec 28, 2022 | 152.26 | 152.97 | 151.56 | 151.76 | 42,337 | -0.62(-0.40%) |
Dec 27, 2022 | 152.43 | 152.97 | 151.81 | 152.37 | 23,164 | -0.07(-0.04%) |
Dec 23, 2022 | 151.39 | 152.69 | 150.96 | 152.44 | 36,696 | +0.71(+0.47%) |
Dec 22, 2022 | 151.98 | 152.06 | 149.46 | 151.73 | 46,512 | -1.31(-0.85%) |
Dec 21, 2022 | 151.88 | 153.55 | 151.88 | 153.04 | 41,011 | +2.28(+1.51%) |
Dec 20, 2022 | 150.60 | 151.80 | 150.60 | 150.76 | 57,631 | +0.13(+0.08%) |
Dec 19, 2022 | 151.33 | 151.99 | 149.80 | 150.63 | 32,076 | -0.73(-0.48%) |
Dec 16, 2022 | 150.89 | 151.87 | 150.30 | 151.37 | 25,957 | -0.98(-0.64%) |
Dec 15, 2022 | 153.35 | 154.07 | 151.56 | 152.35 | 48,421 | -3.97(-2.54%) |
Dec 14, 2022 | 157.70 | 158.97 | 155.57 | 156.32 | 45,925 | -1.77(-1.12%) |
Dec 13, 2022 | 161.96 | 162.26 | 157.11 | 158.09 | 64,010 | +0.32(+0.20%) |
Dec 12, 2022 | 155.54 | 157.96 | 154.88 | 157.77 | 25,040 | +2.49(+1.60%) |
Dec 09, 2022 | 154.85 | 156.40 | 154.85 | 155.28 | 46,659 | -0.54(-0.35%) |
Dec 08, 2022 | 155.98 | 156.67 | 155.05 | 155.83 | 43,462 | +0.63(+0.41%) |
Dec 07, 2022 | 155.12 | 156.23 | 154.69 | 155.20 | 51,566 | -0.65(-0.42%) |
Dec 06, 2022 | 157.91 | 158.54 | 154.51 | 155.85 | 40,758 | -2.30(-1.46%) |
Dec 05, 2022 | 161.50 | 161.50 | 157.34 | 158.15 | 51,558 | -4.52(-2.78%) |
Dec 02, 2022 | 161.40 | 162.95 | 161.19 | 162.67 | 28,545 | -1.01(-0.62%) |
Dec 01, 2022 | 164.70 | 164.88 | 162.39 | 163.68 | 106,683 | -0.74(-0.45%) |
Nov 30, 2022 | 160.94 | 164.42 | 158.56 | 164.42 | 214,035 | +3.58(+2.22%) |
Nov 29, 2022 | 160.22 | 161.19 | 160.16 | 160.84 | 30,493 | +0.55(+0.35%) |
Nov 28, 2022 | 162.21 | 162.57 | 159.94 | 160.29 | 25,013 | -2.87(-1.76%) |
Nov 25, 2022 | 162.49 | 163.42 | 162.34 | 163.16 | 9,297 | +0.62(+0.38%) |
Nov 23, 2022 | 161.52 | 162.96 | 161.52 | 162.54 | 42,292 | +0.86(+0.53%) |
Nov 22, 2022 | 160.45 | 161.77 | 160.45 | 161.68 | 39,546 | +1.91(+1.19%) |
Nov 21, 2022 | 159.42 | 160.40 | 159.42 | 159.77 | 66,129 | -0.44(-0.27%) |
Nov 18, 2022 | 161.05 | 161.47 | 158.95 | 160.21 | 27,202 | +1.03(+0.65%) |
Nov 17, 2022 | 158.32 | 159.40 | 157.77 | 159.18 | 34,917 | -1.26(-0.79%) |
Nov 16, 2022 | 161.78 | 161.86 | 160.04 | 160.44 | 65,718 | -1.37(-0.85%) |
Nov 15, 2022 | 163.19 | 164.21 | 160.46 | 161.81 | 105,780 | +0.69(+0.43%) |
Nov 14, 2022 | 162.91 | 163.49 | 161.12 | 161.12 | 47,157 | -2.91(-1.77%) |
Nov 11, 2022 | 163.00 | 164.70 | 162.88 | 164.03 | 46,102 | +1.53(+0.94%) |
Nov 10, 2022 | 158.20 | 162.60 | 158.20 | 162.50 | 58,818 | +9.26(+6.04%) |
Nov 09, 2022 | 155.63 | 155.63 | 152.85 | 153.24 | 46,409 | -3.44(-2.20%) |
Nov 08, 2022 | 156.15 | 157.70 | 155.22 | 156.68 | 66,478 | +0.88(+0.57%) |
Nov 07, 2022 | 155.10 | 155.91 | 154.29 | 155.80 | 46,224 | +1.74(+1.13%) |
Nov 04, 2022 | 152.90 | 155.15 | 152.28 | 154.06 | 65,059 | +3.33(+2.21%) |
Nov 03, 2022 | 151.16 | 151.72 | 149.84 | 150.73 | 71,836 | -2.11(-1.38%) |
Nov 02, 2022 | 155.06 | 152.66 | 152.84 | 79,534 | -2.62(-1.69%) |