Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 170.33 | 173.72 | 169.80 | 173.20 | 265,167 | +3.92(+2.32%) |
Nov 29, 2023 | 167.24 | 169.60 | 165.63 | 169.28 | 142,162 | +3.20(+1.93%) |
Nov 28, 2023 | 166.95 | 167.66 | 165.14 | 166.08 | 90,230 | -1.09(-0.65%) |
Nov 27, 2023 | 165.54 | 167.51 | 164.48 | 167.17 | 112,044 | +1.31(+0.79%) |
Nov 24, 2023 | 165.11 | 167.29 | 165.11 | 165.85 | 19,252 | +0.56(+0.34%) |
Nov 22, 2023 | 164.56 | 166.42 | 162.70 | 165.30 | 66,443 | +0.95(+0.58%) |
Nov 21, 2023 | 165.91 | 166.51 | 163.74 | 164.34 | 81,515 | -2.50(-1.50%) |
Nov 20, 2023 | 165.17 | 167.74 | 165.17 | 166.84 | 86,573 | +1.00(+0.61%) |
Nov 17, 2023 | 165.93 | 167.76 | 164.70 | 165.83 | 102,568 | +0.90(+0.54%) |
Nov 16, 2023 | 164.60 | 165.71 | 163.93 | 164.94 | 116,674 | -0.15(-0.09%) |
Nov 15, 2023 | 164.75 | 166.02 | 164.01 | 165.09 | 154,093 | +0.33(+0.20%) |
Nov 14, 2023 | 163.22 | 164.95 | 161.97 | 164.76 | 141,635 | +3.30(+2.05%) |
Nov 13, 2023 | 158.15 | 161.52 | 157.55 | 161.46 | 104,246 | +2.50(+1.57%) |
Nov 10, 2023 | 158.61 | 159.84 | 157.32 | 158.96 | 61,811 | +0.92(+0.58%) |
Nov 09, 2023 | 156.87 | 158.46 | 156.04 | 158.04 | 69,656 | +1.59(+1.01%) |
Nov 08, 2023 | 158.50 | 158.86 | 156.27 | 156.45 | 112,058 | -2.08(-1.31%) |
Nov 07, 2023 | 158.38 | 159.50 | 158.23 | 158.53 | 53,905 | +0.12(+0.08%) |
Nov 06, 2023 | 159.34 | 160.15 | 157.41 | 158.41 | 92,182 | -0.77(-0.49%) |
Nov 03, 2023 | 158.67 | 160.43 | 158.60 | 159.19 | 67,805 | +1.41(+0.89%) |
Nov 02, 2023 | 157.81 | 158.95 | 155.81 | 157.78 | 80,929 | +1.42(+0.91%) |
Nov 01, 2023 | 155.78 | 156.45 | 154.32 | 156.36 | 96,608 | -0.22(-0.14%) |
Oct 31, 2023 | 156.21 | 157.76 | 155.49 | 156.58 | 168,444 | -0.28(-0.18%) |
Oct 30, 2023 | 155.94 | 157.97 | 154.06 | 156.86 | 85,941 | +0.56(+0.36%) |
Oct 27, 2023 | 158.94 | 159.60 | 156.12 | 156.30 | 144,456 | -2.38(-1.50%) |
Oct 26, 2023 | 157.67 | 160.20 | 156.15 | 158.68 | 180,895 | +0.81(+0.51%) |
Oct 25, 2023 | 152.12 | 160.98 | 151.74 | 157.87 | 251,005 | +10.48(+7.11%) |
Oct 24, 2023 | 146.61 | 148.54 | 146.13 | 147.38 | 110,815 | +0.63(+0.43%) |
Oct 23, 2023 | 148.01 | 149.22 | 146.66 | 146.75 | 105,384 | -1.53(-1.03%) |
Oct 20, 2023 | 150.32 | 150.32 | 147.98 | 148.28 | 90,946 | -1.43(-0.95%) |
Oct 19, 2023 | 149.21 | 151.50 | 148.63 | 149.71 | 137,065 | -0.66(-0.44%) |
Oct 18, 2023 | 152.97 | 153.47 | 150.31 | 150.36 | 108,031 | -4.12(-2.67%) |
Oct 17, 2023 | 152.31 | 155.40 | 149.94 | 154.49 | 211,492 | +1.36(+0.89%) |
Oct 16, 2023 | 153.35 | 154.76 | 152.47 | 153.13 | 81,115 | +1.36(+0.90%) |
Oct 13, 2023 | 153.72 | 153.72 | 151.53 | 151.77 | 67,744 | -1.54(-1.00%) |
Oct 12, 2023 | 155.54 | 155.54 | 151.14 | 153.31 | 88,895 | -1.58(-1.02%) |
Oct 11, 2023 | 155.34 | 157.35 | 154.22 | 154.88 | 137,419 | +0.39(+0.25%) |
Oct 10, 2023 | 155.34 | 156.81 | 154.29 | 154.50 | 157,450 | -0.27(-0.17%) |
Oct 09, 2023 | 154.83 | 155.41 | 153.81 | 154.76 | 102,825 | -0.66(-0.42%) |
Oct 06, 2023 | 155.64 | 156.73 | 154.90 | 155.42 | 169,026 | -1.17(-0.75%) |
Oct 05, 2023 | 156.31 | 157.32 | 156.08 | 156.59 | 85,939 | +0.14(+0.09%) |
Oct 04, 2023 | 153.26 | 156.52 | 153.08 | 156.45 | 140,468 | +2.68(+1.74%) |
Oct 03, 2023 | 152.98 | 154.77 | 152.80 | 153.77 | 66,239 | -0.25(-0.16%) |
Oct 02, 2023 | 155.86 | 156.13 | 153.85 | 154.02 | 94,827 | -2.33(-1.49%) |
Sep 29, 2023 | 159.02 | 159.02 | 156.10 | 156.35 | 132,788 | -1.70(-1.07%) |
Sep 28, 2023 | 157.42 | 159.32 | 157.14 | 158.05 | 134,815 | +1.27(+0.81%) |
Sep 27, 2023 | 157.56 | 159.08 | 156.39 | 156.78 | 152,595 | -0.91(-0.58%) |
Sep 26, 2023 | 161.39 | 161.94 | 157.47 | 157.69 | 141,742 | -3.35(-2.08%) |
Sep 25, 2023 | 161.96 | 162.11 | 160.49 | 161.04 | 94,495 | -1.68(-1.03%) |
Sep 22, 2023 | 163.70 | 164.79 | 162.66 | 162.72 | 88,107 | -1.38(-0.84%) |
Sep 21, 2023 | 165.34 | 165.34 | 162.93 | 164.09 | 69,612 | -1.47(-0.89%) |
Sep 20, 2023 | 167.98 | 168.47 | 165.08 | 165.56 | 81,798 | -1.72(-1.03%) |
Sep 19, 2023 | 169.56 | 169.68 | 167.17 | 167.28 | 92,850 | -2.75(-1.62%) |
Sep 18, 2023 | 171.45 | 172.93 | 169.94 | 170.03 | 71,205 | -0.93(-0.55%) |
Sep 15, 2023 | 172.01 | 173.96 | 170.00 | 170.96 | 316,681 | -2.06(-1.19%) |
Sep 14, 2023 | 171.84 | 174.12 | 170.59 | 173.02 | 143,343 | +1.52(+0.88%) |
Sep 13, 2023 | 171.85 | 172.06 | 168.76 | 171.50 | 141,047 | +0.06(+0.03%) |
Sep 12, 2023 | 171.13 | 173.89 | 171.13 | 171.44 | 66,802 | -0.19(-0.11%) |
Sep 11, 2023 | 169.42 | 172.11 | 169.33 | 171.63 | 85,972 | +1.47(+0.86%) |
Sep 08, 2023 | 171.45 | 172.56 | 170.03 | 170.16 | 95,641 | -1.05(-0.61%) |
Sep 07, 2023 | 175.20 | 175.20 | 169.98 | 171.22 | 156,673 | -3.18(-1.83%) |
Sep 06, 2023 | 174.18 | 176.95 | 174.10 | 174.40 | 75,450 | +0.13(+0.07%) |
Sep 05, 2023 | 182.52 | 182.52 | 173.45 | 174.27 | 113,239 | -9.22(-5.03%) |
Sep 01, 2023 | 181.97 | 184.04 | 181.97 | 183.49 | 64,921 | +2.32(+1.28%) |
Aug 31, 2023 | 181.20 | 182.59 | 180.48 | 181.17 | 71,321 | +0.86(+0.48%) |
Aug 30, 2023 | 179.44 | 181.57 | 179.44 | 180.31 | 66,000 | +0.94(+0.53%) |
Aug 29, 2023 | 178.19 | 180.14 | 178.00 | 179.37 | 83,437 | +0.80(+0.45%) |
Aug 28, 2023 | 178.99 | 182.02 | 178.30 | 178.56 | 62,330 | -0.40(-0.22%) |
Aug 25, 2023 | 177.83 | 180.15 | 177.49 | 178.96 | 150,819 | +2.56(+1.45%) |
Aug 24, 2023 | 177.92 | 179.39 | 176.13 | 176.40 | 103,828 | -1.29(-0.73%) |
Aug 23, 2023 | 175.64 | 177.72 | 174.54 | 177.69 | 63,698 | +3.71(+2.13%) |
Aug 22, 2023 | 174.96 | 175.23 | 173.82 | 173.98 | 67,478 | +0.20(+0.11%) |
Aug 21, 2023 | 172.64 | 174.37 | 172.52 | 173.78 | 90,437 | +0.60(+0.35%) |
Aug 18, 2023 | 172.43 | 174.62 | 171.35 | 173.18 | 320,666 | +0.93(+0.54%) |
Aug 17, 2023 | 175.67 | 176.59 | 171.99 | 172.25 | 140,128 | -3.61(-2.05%) |
Aug 16, 2023 | 175.34 | 177.73 | 175.34 | 175.86 | 99,489 | +0.52(+0.29%) |
Aug 15, 2023 | 176.68 | 176.69 | 174.84 | 175.34 | 113,683 | -1.76(-1.00%) |
Aug 14, 2023 | 176.03 | 177.86 | 174.78 | 177.11 | 87,177 | +0.82(+0.47%) |
Aug 11, 2023 | 173.14 | 176.38 | 172.11 | 176.29 | 166,761 | +2.79(+1.61%) |
Aug 10, 2023 | 173.41 | 174.49 | 171.43 | 173.50 | 131,458 | +0.09(+0.05%) |
Aug 09, 2023 | 174.07 | 175.89 | 172.90 | 173.41 | 83,328 | -1.34(-0.77%) |
Aug 08, 2023 | 173.90 | 175.58 | 172.47 | 174.75 | 150,331 | +0.83(+0.48%) |
Aug 07, 2023 | 174.10 | 175.58 | 173.62 | 173.92 | 171,178 | -0.35(-0.20%) |
Aug 04, 2023 | 176.07 | 177.05 | 173.80 | 174.27 | 120,287 | -2.34(-1.32%) |
Aug 03, 2023 | 178.76 | 178.76 | 174.92 | 176.60 | 159,015 | -3.62(-2.01%) |
Aug 02, 2023 | 177.50 | 183.55 | 176.59 | 180.22 | 288,907 | +2.35(+1.32%) |
Aug 01, 2023 | 167.23 | 178.34 | 166.11 | 177.87 | 331,199 | +13.67(+8.33%) |
Jul 31, 2023 | 164.40 | 165.19 | 163.84 | 164.20 | 496,057 | -0.87(-0.53%) |
Jul 28, 2023 | 164.40 | 165.55 | 160.96 | 165.07 | 91,487 | +0.94(+0.57%) |
Jul 27, 2023 | 165.87 | 167.70 | 163.21 | 164.13 | 92,215 | -0.56(-0.34%) |
Jul 26, 2023 | 165.27 | 166.94 | 164.12 | 164.69 | 128,021 | -1.25(-0.75%) |
Jul 25, 2023 | 164.13 | 166.07 | 163.62 | 165.94 | 109,229 | +0.39(+0.23%) |
Jul 24, 2023 | 165.00 | 167.01 | 164.62 | 165.55 | 88,374 | +0.23(+0.14%) |
Jul 21, 2023 | 166.13 | 166.45 | 165.28 | 165.33 | 85,803 | -0.36(-0.22%) |
Jul 20, 2023 | 168.34 | 169.70 | 164.53 | 165.68 | 134,100 | -1.47(-0.88%) |
Jul 19, 2023 | 167.49 | 167.58 | 164.05 | 167.16 | 168,338 | -0.54(-0.32%) |
Jul 18, 2023 | 166.40 | 169.36 | 166.40 | 167.70 | 132,470 | +1.56(+0.94%) |
Jul 17, 2023 | 163.94 | 166.38 | 163.18 | 166.14 | 99,920 | +1.66(+1.01%) |
Jul 14, 2023 | 167.26 | 167.50 | 164.21 | 164.48 | 138,082 | -3.11(-1.85%) |
Jul 13, 2023 | 167.57 | 168.00 | 166.53 | 167.58 | 91,229 | +0.80(+0.48%) |
Jul 12, 2023 | 169.12 | 169.67 | 166.28 | 166.78 | 142,264 | -0.36(-0.22%) |
Jul 11, 2023 | 165.95 | 167.47 | 165.04 | 167.15 | 94,952 | +1.79(+1.08%) |
Jul 10, 2023 | 163.49 | 166.84 | 163.49 | 165.36 | 187,815 | +2.47(+1.52%) |
Jul 07, 2023 | 162.23 | 167.22 | 161.43 | 162.88 | 355,050 | +0.19(+0.12%) |
Jul 06, 2023 | 164.95 | 165.13 | 161.81 | 162.69 | 295,371 | -3.25(-1.96%) |
Jul 05, 2023 | 166.86 | 167.56 | 165.00 | 165.95 | 194,397 | -1.84(-1.10%) |
Jul 03, 2023 | 171.49 | 172.26 | 167.04 | 167.79 | 148,753 | -4.28(-2.49%) |
Jun 30, 2023 | 172.88 | 174.09 | 172.02 | 172.07 | 191,694 | +0.94(+0.55%) |
Jun 29, 2023 | 167.74 | 171.63 | 167.74 | 171.13 | 137,231 | +2.65(+1.57%) |
Jun 28, 2023 | 166.53 | 168.71 | 165.67 | 168.48 | 111,963 | +2.45(+1.48%) |
Jun 27, 2023 | 162.89 | 166.34 | 162.25 | 166.03 | 199,602 | +4.24(+2.62%) |
Jun 26, 2023 | 160.36 | 162.90 | 160.13 | 161.78 | 131,186 | +1.23(+0.76%) |
Jun 23, 2023 | 161.39 | 162.07 | 159.94 | 160.56 | 322,189 | -2.52(-1.55%) |
Jun 22, 2023 | 163.30 | 166.30 | 161.92 | 163.08 | 192,111 | -1.01(-0.61%) |
Jun 21, 2023 | 160.98 | 164.68 | 160.11 | 164.09 | 227,315 | +2.90(+1.80%) |
Jun 20, 2023 | 159.19 | 162.68 | 158.59 | 161.19 | 243,149 | +1.20(+0.75%) |
Jun 16, 2023 | 160.74 | 161.26 | 156.57 | 160.00 | 503,078 | +0.47(+0.29%) |
Jun 15, 2023 | 157.21 | 159.94 | 156.81 | 159.53 | 240,208 | +1.72(+1.09%) |
Jun 14, 2023 | 155.91 | 157.84 | 155.47 | 157.81 | 197,611 | +1.97(+1.26%) |
Jun 13, 2023 | 153.33 | 156.11 | 153.03 | 155.84 | 130,473 | +2.48(+1.62%) |
Jun 12, 2023 | 153.16 | 154.21 | 151.27 | 153.36 | 278,829 | +0.88(+0.58%) |
Jun 09, 2023 | 145.91 | 153.05 | 145.45 | 152.48 | 323,591 | +6.10(+4.17%) |
Jun 08, 2023 | 145.56 | 147.33 | 145.05 | 146.37 | 109,248 | +0.80(+0.55%) |
Jun 07, 2023 | 143.14 | 146.16 | 142.72 | 145.57 | 135,010 | +3.16(+2.22%) |
Jun 06, 2023 | 141.05 | 143.93 | 141.05 | 142.42 | 90,186 | +2.34(+1.67%) |
Jun 05, 2023 | 140.31 | 141.10 | 137.50 | 140.07 | 130,852 | -1.23(-0.87%) |
Jun 02, 2023 | 138.45 | 141.85 | 138.45 | 141.30 | 114,591 | +3.65(+2.65%) |
Jun 01, 2023 | 137.08 | 137.77 | 134.96 | 137.65 | 82,288 | +1.58(+1.16%) |
May 31, 2023 | 139.34 | 139.34 | 135.78 | 136.07 | 123,535 | -3.65(-2.61%) |
May 30, 2023 | 140.16 | 140.98 | 138.80 | 139.72 | 71,422 | +0.10(+0.07%) |
May 26, 2023 | 136.57 | 139.75 | 136.57 | 139.62 | 90,302 | +2.80(+2.05%) |
May 25, 2023 | 141.24 | 141.64 | 136.40 | 136.82 | 89,728 | -4.45(-3.15%) |
May 24, 2023 | 141.90 | 141.96 | 140.73 | 141.27 | 108,766 | -0.48(-0.34%) |
May 23, 2023 | 142.31 | 143.81 | 140.64 | 141.75 | 95,080 | -1.38(-0.97%) |
May 22, 2023 | 142.44 | 143.77 | 141.84 | 143.14 | 100,602 | +1.07(+0.75%) |
May 19, 2023 | 144.60 | 146.15 | 141.13 | 142.07 | 104,097 | -1.46(-1.02%) |
May 18, 2023 | 141.66 | 143.91 | 141.64 | 143.53 | 83,414 | +1.35(+0.95%) |
May 17, 2023 | 141.00 | 142.57 | 139.03 | 142.18 | 108,893 | +1.22(+0.86%) |
May 16, 2023 | 140.72 | 142.59 | 139.89 | 140.96 | 115,847 | -0.55(-0.39%) |
May 15, 2023 | 141.23 | 141.65 | 139.77 | 141.52 | 116,630 | +0.07(+0.05%) |
May 12, 2023 | 140.36 | 141.80 | 138.47 | 141.45 | 179,598 | +1.66(+1.18%) |
May 11, 2023 | 138.44 | 140.78 | 137.82 | 139.79 | 140,548 | +0.32(+0.23%) |
May 10, 2023 | 136.06 | 139.68 | 134.85 | 139.47 | 153,499 | +3.63(+2.67%) |
May 09, 2023 | 133.08 | 136.54 | 132.37 | 135.84 | 134,427 | +2.47(+1.86%) |
May 08, 2023 | 132.47 | 133.40 | 131.31 | 133.36 | 80,168 | +1.06(+0.80%) |
May 05, 2023 | 127.22 | 132.76 | 127.22 | 132.30 | 169,976 | +6.25(+4.96%) |
May 04, 2023 | 136.41 | 136.69 | 124.96 | 126.05 | 202,166 | -11.04(-8.06%) |
May 03, 2023 | 131.00 | 138.61 | 131.00 | 137.09 | 244,993 | +6.53(+5.00%) |
May 02, 2023 | 125.04 | 131.16 | 120.84 | 130.56 | 294,153 | +1.98(+1.54%) |
May 01, 2023 | 127.91 | 129.05 | 127.45 | 128.58 | 84,455 | +0.66(+0.52%) |
Apr 28, 2023 | 127.14 | 129.05 | 127.14 | 127.92 | 94,973 | +0.11(+0.09%) |
Apr 27, 2023 | 126.02 | 128.04 | 126.02 | 127.81 | 45,106 | +1.89(+1.50%) |
Apr 26, 2023 | 126.15 | 128.61 | 125.70 | 125.92 | 78,753 | -1.26(-0.99%) |
Apr 25, 2023 | 128.38 | 129.96 | 127.18 | 127.18 | 70,962 | -1.48(-1.15%) |
Apr 24, 2023 | 128.54 | 129.60 | 127.77 | 128.66 | 51,950 | -0.42(-0.33%) |
Apr 21, 2023 | 129.43 | 130.33 | 128.09 | 129.09 | 66,239 | +0.25(+0.19%) |
Apr 20, 2023 | 129.57 | 130.88 | 128.51 | 128.84 | 62,012 | -0.87(-0.67%) |
Apr 19, 2023 | 130.31 | 130.31 | 128.88 | 129.71 | 53,097 | +0.16(+0.12%) |
Apr 18, 2023 | 130.24 | 130.51 | 129.47 | 129.55 | 56,072 | -0.20(-0.15%) |
Apr 17, 2023 | 129.21 | 130.34 | 129.00 | 129.75 | 46,253 | +0.84(+0.65%) |
Apr 14, 2023 | 129.63 | 131.21 | 128.40 | 128.91 | 48,840 | -0.82(-0.63%) |
Apr 13, 2023 | 130.23 | 130.90 | 128.54 | 129.73 | 95,299 | -0.01(-0.01%) |
Apr 12, 2023 | 130.19 | 130.44 | 129.14 | 129.74 | 64,749 | +0.38(+0.29%) |
Apr 11, 2023 | 130.04 | 130.66 | 129.03 | 129.36 | 69,261 | +0.13(+0.10%) |
Apr 10, 2023 | 128.69 | 130.01 | 128.05 | 129.23 | 90,470 | +0.10(+0.08%) |
Apr 06, 2023 | 129.05 | 129.55 | 128.08 | 129.13 | 108,752 | +0.51(+0.40%) |
Apr 05, 2023 | 128.88 | 129.75 | 128.02 | 128.62 | 366,970 | -0.62(-0.48%) |
Apr 04, 2023 | 131.47 | 131.47 | 128.64 | 129.24 | 122,130 | -2.40(-1.82%) |
Apr 03, 2023 | 132.02 | 133.04 | 130.96 | 131.64 | 96,457 | +0.02(+0.02%) |
Mar 31, 2023 | 131.21 | 131.63 | 130.67 | 131.62 | 99,512 | +1.29(+0.99%) |
Mar 30, 2023 | 131.22 | 131.55 | 130.20 | 130.33 | 69,625 | -0.13(-0.10%) |
Mar 29, 2023 | 130.98 | 131.09 | 129.48 | 130.46 | 86,495 | +0.34(+0.26%) |
Mar 28, 2023 | 129.09 | 130.27 | 129.09 | 130.12 | 87,305 | +1.08(+0.84%) |
Mar 27, 2023 | 129.38 | 129.98 | 128.85 | 129.04 | 71,966 | +1.25(+0.98%) |
Mar 24, 2023 | 126.30 | 127.98 | 126.26 | 127.78 | 96,051 | +0.51(+0.40%) |
Mar 23, 2023 | 128.16 | 130.24 | 126.13 | 127.27 | 129,835 | -0.71(-0.55%) |
Mar 22, 2023 | 131.21 | 131.52 | 127.92 | 127.98 | 119,277 | -2.71(-2.07%) |
Mar 21, 2023 | 131.66 | 132.79 | 129.46 | 130.69 | 134,393 | +0.56(+0.43%) |
Mar 20, 2023 | 127.98 | 131.06 | 127.84 | 130.13 | 102,011 | +2.78(+2.18%) |
Mar 17, 2023 | 131.13 | 131.42 | 126.37 | 127.35 | 280,502 | -4.11(-3.13%) |
Mar 16, 2023 | 128.61 | 131.98 | 128.20 | 131.46 | 119,018 | +2.16(+1.67%) |
Mar 15, 2023 | 129.63 | 130.71 | 127.45 | 129.30 | 130,220 | -2.52(-1.91%) |
Mar 14, 2023 | 131.38 | 133.48 | 129.89 | 131.83 | 151,485 | +2.34(+1.80%) |
Mar 13, 2023 | 129.84 | 131.23 | 129.14 | 129.49 | 107,296 | -1.78(-1.36%) |
Mar 10, 2023 | 134.04 | 134.04 | 130.83 | 131.27 | 150,186 | -2.75(-2.05%) |
Mar 09, 2023 | 136.48 | 136.75 | 134.01 | 134.02 | 137,695 | -1.86(-1.37%) |
Mar 08, 2023 | 134.28 | 135.96 | 133.49 | 135.89 | 228,228 | +1.78(+1.33%) |
Mar 07, 2023 | 134.41 | 134.75 | 133.72 | 134.10 | 108,945 | -0.44(-0.33%) |
Mar 06, 2023 | 133.46 | 134.68 | 131.96 | 134.55 | 111,155 | +0.80(+0.60%) |
Mar 03, 2023 | 133.60 | 134.28 | 132.21 | 133.75 | 63,934 | +0.56(+0.42%) |
Mar 02, 2023 | 131.07 | 133.93 | 130.14 | 133.19 | 67,527 | +1.59(+1.21%) |
Mar 01, 2023 | 131.96 | 133.10 | 130.68 | 131.60 | 83,209 | -0.86(-0.65%) |
Feb 28, 2023 | 132.06 | 136.10 | 132.06 | 132.46 | 146,144 | +0.27(+0.20%) |
Feb 27, 2023 | 133.38 | 134.18 | 132.02 | 132.19 | 76,704 | -0.36(-0.27%) |
Feb 24, 2023 | 130.73 | 132.90 | 129.63 | 132.56 | 113,776 | +0.41(+0.31%) |
Feb 23, 2023 | 132.35 | 132.97 | 129.13 | 132.14 | 149,333 | +0.39(+0.30%) |
Feb 22, 2023 | 132.09 | 134.12 | 130.95 | 131.75 | 70,470 | -0.09(-0.07%) |
Feb 21, 2023 | 137.74 | 137.74 | 131.55 | 131.84 | 90,112 | -6.39(-4.62%) |
Feb 17, 2023 | 138.37 | 139.64 | 137.28 | 138.22 | 205,849 | +0.85(+0.62%) |
Feb 16, 2023 | 135.31 | 140.66 | 130.33 | 137.38 | 143,540 | +1.75(+1.29%) |
Feb 15, 2023 | 133.91 | 136.69 | 133.88 | 135.62 | 121,105 | +1.07(+0.79%) |
Feb 14, 2023 | 135.92 | 135.92 | 133.39 | 134.56 | 75,264 | -1.20(-0.89%) |
Feb 13, 2023 | 134.13 | 135.82 | 133.78 | 135.76 | 53,285 | +1.51(+1.12%) |
Feb 10, 2023 | 133.14 | 134.59 | 132.99 | 134.25 | 83,105 | +0.73(+0.54%) |
Feb 09, 2023 | 134.67 | 135.30 | 133.46 | 133.52 | 87,360 | -0.41(-0.31%) |
Feb 08, 2023 | 134.65 | 135.19 | 133.59 | 133.94 | 55,399 | -1.07(-0.79%) |
Feb 07, 2023 | 134.09 | 135.10 | 132.50 | 135.01 | 128,764 | -0.23(-0.17%) |
Feb 06, 2023 | 136.76 | 137.26 | 135.15 | 135.23 | 84,429 | -2.67(-1.94%) |
Feb 03, 2023 | 138.00 | 138.97 | 136.65 | 137.91 | 87,975 | -0.39(-0.28%) |
Feb 02, 2023 | 136.75 | 138.37 | 136.00 | 138.30 | 134,020 | +1.66(+1.22%) |
Feb 01, 2023 | 133.31 | 137.41 | 133.31 | 136.64 | 113,559 | +2.62(+1.96%) |
Jan 31, 2023 | 131.34 | 135.10 | 131.10 | 134.01 | 549,048 | +2.62(+2.00%) |
Jan 30, 2023 | 131.68 | 133.20 | 130.82 | 131.39 | 91,723 | -0.78(-0.59%) |
Jan 27, 2023 | 131.67 | 132.21 | 130.49 | 132.17 | 60,465 | +0.50(+0.38%) |
Jan 26, 2023 | 131.05 | 131.79 | 129.19 | 131.67 | 94,743 | +1.84(+1.41%) |
Jan 25, 2023 | 127.90 | 130.62 | 126.48 | 129.83 | 116,119 | +1.36(+1.06%) |
Jan 24, 2023 | 128.62 | 130.03 | 127.95 | 128.47 | 150,402 | -0.20(-0.15%) |
Jan 23, 2023 | 129.90 | 130.11 | 128.30 | 128.67 | 87,934 | -1.31(-1.01%) |
Jan 20, 2023 | 128.16 | 130.00 | 126.92 | 129.98 | 117,278 | +2.72(+2.14%) |
Jan 19, 2023 | 129.70 | 130.09 | 127.25 | 127.25 | 82,929 | -2.80(-2.15%) |
Jan 18, 2023 | 132.39 | 134.25 | 129.20 | 130.06 | 102,651 | -2.48(-1.87%) |
Jan 17, 2023 | 132.16 | 133.28 | 131.85 | 132.53 | 105,454 | -0.06(-0.04%) |
Jan 13, 2023 | 131.07 | 133.14 | 130.12 | 132.59 | 76,694 | +1.28(+0.97%) |
Jan 12, 2023 | 130.68 | 131.77 | 129.37 | 131.31 | 162,402 | +1.17(+0.90%) |
Jan 11, 2023 | 130.93 | 131.38 | 130.02 | 130.14 | 127,659 | -0.73(-0.56%) |
Jan 10, 2023 | 131.62 | 132.92 | 129.95 | 130.87 | 155,339 | +0.03(+0.02%) |
Jan 09, 2023 | 138.06 | 139.53 | 130.75 | 130.84 | 186,486 | -6.97(-5.05%) |
Jan 06, 2023 | 140.52 | 140.52 | 137.72 | 137.81 | 136,905 | -0.89(-0.64%) |
Jan 05, 2023 | 139.94 | 140.67 | 137.68 | 138.70 | 204,641 | -2.51(-1.77%) |
Jan 04, 2023 | 141.21 | 142.38 | 140.05 | 141.21 | 128,844 | +0.43(+0.31%) |
Jan 03, 2023 | 142.34 | 143.78 | 139.50 | 140.78 | 111,038 | -0.90(-0.64%) |
Dec 30, 2022 | 140.67 | 142.05 | 139.80 | 141.68 | 128,178 | -0.50(-0.35%) |
Dec 29, 2022 | 139.09 | 142.42 | 138.94 | 142.18 | 72,294 | +3.75(+2.71%) |
Dec 28, 2022 | 139.77 | 140.22 | 138.15 | 138.43 | 75,865 | -0.36(-0.26%) |
Dec 27, 2022 | 139.02 | 139.39 | 137.71 | 138.79 | 73,576 | +0.57(+0.41%) |
Dec 23, 2022 | 137.74 | 138.77 | 136.73 | 138.22 | 76,705 | +1.00(+0.73%) |
Dec 22, 2022 | 135.79 | 137.40 | 134.10 | 137.22 | 119,266 | +0.88(+0.64%) |
Dec 21, 2022 | 134.51 | 136.59 | 133.86 | 136.34 | 120,180 | +3.45(+2.60%) |
Dec 20, 2022 | 129.62 | 133.36 | 128.79 | 132.90 | 169,749 | +3.70(+2.87%) |
Dec 19, 2022 | 129.03 | 130.53 | 128.20 | 129.19 | 102,308 | +1.53(+1.20%) |
Dec 16, 2022 | 128.65 | 130.26 | 127.25 | 127.66 | 250,570 | -2.08(-1.61%) |
Dec 15, 2022 | 131.05 | 131.54 | 129.19 | 129.74 | 94,045 | -3.54(-2.65%) |
Dec 14, 2022 | 134.38 | 134.56 | 131.47 | 133.28 | 101,801 | -0.19(-0.14%) |
Dec 13, 2022 | 134.47 | 136.10 | 131.28 | 133.47 | 101,866 | +1.43(+1.09%) |
Dec 12, 2022 | 132.40 | 132.88 | 131.17 | 132.03 | 57,100 | -0.10(-0.07%) |
Dec 09, 2022 | 132.37 | 132.58 | 131.17 | 132.13 | 87,827 | -0.01(-0.01%) |
Dec 08, 2022 | 131.63 | 132.98 | 130.74 | 132.14 | 98,552 | +0.14(+0.10%) |
Dec 07, 2022 | 134.50 | 135.40 | 131.42 | 132.00 | 133,698 | -3.45(-2.55%) |
Dec 06, 2022 | 136.49 | 136.87 | 134.52 | 135.45 | 73,438 | -1.14(-0.83%) |
Dec 05, 2022 | 137.72 | 137.72 | 135.82 | 136.59 | 45,584 | -2.51(-1.81%) |
Dec 02, 2022 | 137.53 | 140.72 | 137.53 | 139.10 | 55,719 | +0.24(+0.17%) |