Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 164.66 | 165.26 | 163.96 | 164.63 | 561,639 | -0.23(-0.14%) |
Dec 28, 2023 | 164.32 | 165.16 | 164.01 | 164.86 | 502,305 | +0.58(+0.35%) |
Dec 27, 2023 | 164.44 | 164.85 | 163.84 | 164.28 | 665,649 | -0.36(-0.22%) |
Dec 26, 2023 | 164.24 | 165.00 | 164.06 | 164.64 | 577,891 | +0.70(+0.43%) |
Dec 22, 2023 | 164.13 | 164.78 | 163.32 | 163.94 | 414,235 | +0.51(+0.31%) |
Dec 21, 2023 | 162.39 | 163.54 | 161.82 | 163.44 | 501,313 | +1.87(+1.16%) |
Dec 20, 2023 | 162.45 | 164.22 | 161.47 | 161.57 | 721,452 | -1.57(-0.96%) |
Dec 19, 2023 | 163.72 | 163.91 | 162.53 | 163.14 | 718,373 | +0.14(+0.09%) |
Dec 18, 2023 | 163.15 | 163.33 | 161.84 | 163.00 | 585,419 | +0.12(+0.07%) |
Dec 15, 2023 | 162.92 | 164.29 | 162.14 | 162.88 | 1,453,512 | -0.94(-0.57%) |
Dec 14, 2023 | 162.47 | 164.29 | 161.77 | 163.81 | 1,446,197 | +2.58(+1.60%) |
Dec 13, 2023 | 161.55 | 161.83 | 159.36 | 161.24 | 1,292,808 | +0.15(+0.09%) |
Dec 12, 2023 | 157.89 | 161.73 | 157.44 | 161.09 | 1,360,915 | +3.60(+2.29%) |
Dec 11, 2023 | 157.72 | 159.14 | 157.38 | 157.49 | 1,614,915 | +0.57(+0.36%) |
Dec 08, 2023 | 156.20 | 157.44 | 156.10 | 156.92 | 1,257,974 | +1.25(+0.80%) |
Dec 07, 2023 | 155.97 | 156.05 | 154.45 | 155.67 | 1,030,086 | -0.32(-0.20%) |
Dec 06, 2023 | 156.01 | 157.05 | 155.28 | 155.99 | 1,083,857 | +0.98(+0.63%) |
Dec 05, 2023 | 156.47 | 156.47 | 154.82 | 155.01 | 659,307 | -1.78(-1.14%) |
Dec 04, 2023 | 155.68 | 156.82 | 155.08 | 156.79 | 1,398,889 | +0.24(+0.15%) |
Dec 01, 2023 | 155.06 | 156.87 | 154.32 | 156.56 | 693,149 | +1.81(+1.17%) |
Nov 30, 2023 | 153.14 | 154.90 | 152.03 | 154.74 | 1,481,719 | +2.34(+1.54%) |
Nov 29, 2023 | 153.20 | 153.59 | 151.95 | 152.40 | 712,380 | +0.35(+0.23%) |
Nov 28, 2023 | 153.04 | 153.91 | 151.97 | 152.05 | 556,847 | -1.52(-0.99%) |
Nov 27, 2023 | 154.41 | 154.41 | 153.10 | 153.57 | 816,143 | -2.11(-1.36%) |
Nov 24, 2023 | 155.58 | 155.91 | 155.01 | 155.69 | 249,313 | +0.53(+0.34%) |
Nov 22, 2023 | 155.12 | 155.57 | 154.47 | 155.16 | 495,732 | +0.25(+0.16%) |
Nov 21, 2023 | 154.05 | 155.25 | 153.78 | 154.91 | 587,227 | +0.59(+0.38%) |
Nov 20, 2023 | 155.36 | 155.36 | 153.71 | 154.32 | 698,606 | -0.85(-0.55%) |
Nov 17, 2023 | 154.08 | 155.33 | 153.72 | 155.17 | 1,111,251 | +1.68(+1.10%) |
Nov 16, 2023 | 153.10 | 154.32 | 152.62 | 153.49 | 1,126,083 | +0.87(+0.57%) |
Nov 15, 2023 | 154.19 | 154.70 | 152.25 | 152.62 | 1,476,248 | -1.62(-1.05%) |
Nov 14, 2023 | 152.84 | 154.71 | 151.92 | 154.24 | 1,369,504 | +3.34(+2.21%) |
Nov 13, 2023 | 149.80 | 151.28 | 149.57 | 150.90 | 1,196,895 | +0.58(+0.39%) |
Nov 10, 2023 | 148.33 | 150.77 | 147.88 | 150.32 | 1,237,467 | +3.33(+2.26%) |
Nov 09, 2023 | 148.40 | 148.99 | 146.66 | 147.00 | 1,407,669 | -0.44(-0.30%) |
Nov 08, 2023 | 146.69 | 148.20 | 146.06 | 147.43 | 1,524,170 | +1.40(+0.96%) |
Nov 07, 2023 | 142.04 | 146.19 | 141.21 | 146.04 | 1,863,932 | +3.03(+2.12%) |
Nov 06, 2023 | 143.23 | 143.47 | 141.99 | 143.01 | 770,996 | -0.24(-0.17%) |
Nov 03, 2023 | 144.87 | 145.46 | 143.11 | 143.25 | 1,037,965 | +0.00(+0.00%) |
Nov 02, 2023 | 142.96 | 143.52 | 140.82 | 143.25 | 1,212,745 | +1.30(+0.91%) |
Nov 01, 2023 | 141.39 | 142.50 | 140.42 | 141.95 | 1,288,728 | +1.62(+1.16%) |
Oct 31, 2023 | 136.46 | 142.95 | 136.46 | 140.33 | 1,433,118 | +0.65(+0.46%) |
Oct 30, 2023 | 139.81 | 140.18 | 138.16 | 139.68 | 1,339,649 | +0.90(+0.65%) |
Oct 27, 2023 | 139.10 | 140.22 | 138.42 | 138.78 | 821,281 | -0.62(-0.44%) |
Oct 26, 2023 | 140.96 | 141.46 | 139.25 | 139.40 | 813,175 | +0.18(+0.13%) |
Oct 25, 2023 | 140.11 | 140.66 | 138.61 | 139.22 | 828,534 | -1.31(-0.93%) |
Oct 24, 2023 | 141.82 | 141.82 | 139.88 | 140.53 | 747,723 | +0.11(+0.08%) |
Oct 23, 2023 | 141.09 | 142.12 | 140.22 | 140.42 | 865,330 | -0.71(-0.50%) |
Oct 20, 2023 | 143.46 | 144.18 | 140.99 | 141.12 | 1,140,241 | -2.07(-1.45%) |
Oct 19, 2023 | 144.25 | 146.01 | 142.78 | 143.20 | 1,941,487 | -0.31(-0.22%) |
Oct 18, 2023 | 147.94 | 147.94 | 143.48 | 143.51 | 936,431 | -5.77(-3.87%) |
Oct 17, 2023 | 149.39 | 150.70 | 148.72 | 149.28 | 927,170 | -0.72(-0.48%) |
Oct 16, 2023 | 149.38 | 150.64 | 149.08 | 150.00 | 610,090 | +1.82(+1.23%) |
Oct 13, 2023 | 150.56 | 150.93 | 147.25 | 148.17 | 926,850 | -2.47(-1.64%) |
Oct 12, 2023 | 151.77 | 152.16 | 149.80 | 150.64 | 735,699 | -1.13(-0.74%) |
Oct 11, 2023 | 150.79 | 152.10 | 150.79 | 151.77 | 687,871 | +0.97(+0.64%) |
Oct 10, 2023 | 151.25 | 152.21 | 150.62 | 150.80 | 550,384 | -0.04(-0.03%) |
Oct 09, 2023 | 149.21 | 150.99 | 148.80 | 150.84 | 520,718 | +1.10(+0.73%) |
Oct 06, 2023 | 147.58 | 150.58 | 146.98 | 149.75 | 881,205 | +1.80(+1.22%) |
Oct 05, 2023 | 149.60 | 149.97 | 147.24 | 147.94 | 886,076 | -1.70(-1.14%) |
Oct 04, 2023 | 147.76 | 150.07 | 147.18 | 149.65 | 1,059,252 | +2.15(+1.46%) |
Oct 03, 2023 | 146.14 | 148.09 | 146.14 | 147.49 | 937,000 | +0.54(+0.37%) |
Oct 02, 2023 | 147.25 | 147.74 | 145.74 | 146.96 | 823,970 | -0.34(-0.23%) |
Sep 29, 2023 | 149.36 | 149.45 | 147.11 | 147.29 | 967,954 | -1.06(-0.71%) |
Sep 28, 2023 | 147.62 | 149.89 | 147.26 | 148.35 | 975,415 | -0.04(-0.03%) |
Sep 27, 2023 | 149.62 | 149.79 | 147.53 | 148.39 | 1,048,577 | -0.41(-0.27%) |
Sep 26, 2023 | 151.24 | 152.55 | 148.07 | 148.80 | 1,524,235 | -3.23(-2.12%) |
Sep 25, 2023 | 150.59 | 152.51 | 151.59 | 152.03 | 1,532,305 | +0.85(+0.56%) |
Sep 22, 2023 | 150.14 | 152.09 | 150.05 | 151.18 | 1,686,448 | +0.63(+0.42%) |
Sep 21, 2023 | 150.53 | 151.09 | 149.16 | 150.56 | 1,452,303 | -0.38(-0.25%) |
Sep 20, 2023 | 152.85 | 154.23 | 150.77 | 150.93 | 789,267 | -1.25(-0.82%) |
Sep 19, 2023 | 151.57 | 152.68 | 150.98 | 152.18 | 1,165,260 | +0.19(+0.12%) |
Sep 18, 2023 | 151.30 | 153.62 | 151.12 | 151.99 | 972,587 | +0.84(+0.55%) |
Sep 15, 2023 | 151.29 | 152.22 | 150.10 | 151.15 | 1,283,690 | -1.23(-0.80%) |
Sep 14, 2023 | 152.96 | 153.37 | 150.97 | 152.38 | 1,154,952 | +0.37(+0.24%) |
Sep 13, 2023 | 150.50 | 152.06 | 150.38 | 152.01 | 1,400,362 | +1.08(+0.71%) |
Sep 12, 2023 | 152.06 | 153.27 | 150.63 | 150.93 | 944,035 | -1.78(-1.17%) |
Sep 11, 2023 | 153.74 | 154.20 | 151.43 | 152.72 | 794,030 | -0.45(-0.29%) |
Sep 08, 2023 | 155.38 | 155.87 | 152.82 | 153.16 | 1,023,831 | -2.73(-1.75%) |
Sep 07, 2023 | 156.22 | 157.15 | 154.60 | 155.89 | 1,074,688 | -0.46(-0.29%) |
Sep 06, 2023 | 156.51 | 157.68 | 155.73 | 156.35 | 1,649,245 | -0.02(-0.01%) |
Sep 05, 2023 | 160.00 | 160.00 | 156.32 | 156.37 | 778,624 | -3.51(-2.20%) |
Sep 01, 2023 | 159.49 | 160.16 | 158.97 | 159.88 | 473,558 | +1.13(+0.71%) |
Aug 31, 2023 | 159.48 | 160.28 | 158.75 | 158.75 | 739,149 | -0.78(-0.49%) |
Aug 30, 2023 | 159.20 | 159.81 | 158.56 | 159.52 | 516,385 | +0.73(+0.46%) |
Aug 29, 2023 | 157.50 | 159.75 | 157.25 | 158.80 | 758,923 | +1.04(+0.66%) |
Aug 28, 2023 | 157.06 | 158.64 | 157.06 | 157.75 | 420,021 | +0.92(+0.58%) |
Aug 25, 2023 | 154.89 | 157.37 | 154.58 | 156.84 | 542,677 | +2.71(+1.76%) |
Aug 24, 2023 | 155.61 | 156.76 | 154.06 | 154.13 | 570,473 | -1.41(-0.91%) |
Aug 23, 2023 | 154.87 | 155.86 | 154.15 | 155.54 | 546,347 | +1.59(+1.03%) |
Aug 22, 2023 | 154.68 | 155.09 | 153.26 | 153.95 | 503,926 | +0.07(+0.05%) |
Aug 21, 2023 | 153.95 | 154.27 | 152.30 | 153.88 | 619,722 | +0.17(+0.11%) |
Aug 18, 2023 | 151.83 | 154.14 | 151.79 | 153.71 | 1,147,827 | +1.46(+0.96%) |
Aug 17, 2023 | 155.98 | 155.98 | 151.82 | 152.25 | 1,291,881 | -3.04(-1.96%) |
Aug 16, 2023 | 155.77 | 157.06 | 155.15 | 155.29 | 637,040 | -0.62(-0.40%) |
Aug 15, 2023 | 156.94 | 156.97 | 155.65 | 155.91 | 532,594 | -1.45(-0.92%) |
Aug 14, 2023 | 157.49 | 157.93 | 156.84 | 157.36 | 458,903 | -0.10(-0.06%) |
Aug 11, 2023 | 158.12 | 158.49 | 157.19 | 157.46 | 563,117 | -0.70(-0.44%) |
Aug 10, 2023 | 158.87 | 160.24 | 157.72 | 158.16 | 724,822 | -0.80(-0.50%) |
Aug 09, 2023 | 159.92 | 159.92 | 158.45 | 158.96 | 898,530 | -0.78(-0.49%) |
Aug 08, 2023 | 159.24 | 159.99 | 157.39 | 159.73 | 974,097 | -0.10(-0.06%) |
Aug 07, 2023 | 156.82 | 159.97 | 156.82 | 159.83 | 773,801 | +4.01(+2.57%) |
Aug 04, 2023 | 157.63 | 157.97 | 155.41 | 155.82 | 609,204 | -1.27(-0.81%) |
Aug 03, 2023 | 157.65 | 158.16 | 156.57 | 157.09 | 945,833 | -0.84(-0.53%) |
Aug 02, 2023 | 160.00 | 160.66 | 157.63 | 157.93 | 1,025,630 | -0.76(-0.48%) |
Aug 01, 2023 | 156.82 | 163.96 | 155.26 | 158.69 | 1,525,590 | +0.85(+0.54%) |
Jul 31, 2023 | 158.09 | 158.52 | 157.17 | 157.84 | 1,372,555 | +0.35(+0.22%) |
Jul 28, 2023 | 158.06 | 158.60 | 156.99 | 157.49 | 809,052 | +0.39(+0.25%) |
Jul 27, 2023 | 158.51 | 159.23 | 156.98 | 157.10 | 914,491 | -0.89(-0.57%) |
Jul 26, 2023 | 157.11 | 158.68 | 156.54 | 158.00 | 689,826 | +0.04(+0.02%) |
Jul 25, 2023 | 156.50 | 158.12 | 156.50 | 157.96 | 627,968 | +0.49(+0.31%) |
Jul 24, 2023 | 157.29 | 158.04 | 156.75 | 157.47 | 619,552 | +0.70(+0.44%) |
Jul 21, 2023 | 157.41 | 157.88 | 156.71 | 156.78 | 648,122 | -0.56(-0.35%) |
Jul 20, 2023 | 157.35 | 157.66 | 156.07 | 157.33 | 726,529 | +0.61(+0.39%) |
Jul 19, 2023 | 157.16 | 157.81 | 155.46 | 156.73 | 893,250 | -1.38(-0.87%) |
Jul 18, 2023 | 156.98 | 158.54 | 156.98 | 158.11 | 816,443 | +0.97(+0.61%) |
Jul 17, 2023 | 156.74 | 157.74 | 156.14 | 157.14 | 718,560 | +0.36(+0.23%) |
Jul 14, 2023 | 157.33 | 158.24 | 156.04 | 156.78 | 709,220 | -0.73(-0.46%) |
Jul 13, 2023 | 157.02 | 157.67 | 155.95 | 157.51 | 914,189 | +0.76(+0.48%) |
Jul 12, 2023 | 157.85 | 157.93 | 156.39 | 156.75 | 1,393,291 | -0.05(-0.03%) |
Jul 11, 2023 | 157.14 | 157.49 | 155.54 | 156.81 | 1,069,806 | +0.04(+0.03%) |
Jul 10, 2023 | 156.52 | 158.15 | 156.15 | 156.76 | 1,812,739 | +0.44(+0.28%) |
Jul 07, 2023 | 155.53 | 157.05 | 155.06 | 156.33 | 1,096,098 | +0.32(+0.20%) |
Jul 06, 2023 | 156.69 | 156.85 | 155.42 | 156.01 | 1,066,579 | -1.68(-1.07%) |
Jul 05, 2023 | 157.17 | 158.84 | 156.84 | 157.69 | 793,557 | -2.35(-1.47%) |
Jul 03, 2023 | 159.91 | 160.58 | 158.36 | 160.04 | 376,543 | -1.06(-0.66%) |
Jun 30, 2023 | 160.42 | 161.91 | 159.58 | 161.10 | 1,040,466 | +1.73(+1.09%) |
Jun 29, 2023 | 157.81 | 159.77 | 157.27 | 159.37 | 692,331 | +1.35(+0.86%) |
Jun 28, 2023 | 158.65 | 158.82 | 157.57 | 158.02 | 656,195 | -0.80(-0.50%) |
Jun 27, 2023 | 156.91 | 159.09 | 156.47 | 158.81 | 801,702 | +2.19(+1.40%) |
Jun 26, 2023 | 155.60 | 157.40 | 155.47 | 156.63 | 967,640 | +1.31(+0.85%) |
Jun 23, 2023 | 154.01 | 156.36 | 153.61 | 155.31 | 1,117,716 | +0.03(+0.02%) |
Jun 22, 2023 | 155.80 | 156.29 | 154.62 | 155.28 | 934,785 | -0.54(-0.35%) |
Jun 21, 2023 | 154.13 | 156.22 | 153.17 | 155.82 | 824,670 | +1.22(+0.79%) |
Jun 20, 2023 | 154.04 | 155.10 | 153.66 | 154.60 | 819,722 | -0.57(-0.37%) |
Jun 16, 2023 | 157.85 | 157.85 | 154.92 | 155.16 | 1,758,734 | -0.79(-0.50%) |
Jun 15, 2023 | 152.68 | 156.16 | 152.55 | 155.95 | 1,121,293 | +3.09(+2.02%) |
Jun 14, 2023 | 153.12 | 153.74 | 151.75 | 152.86 | 939,359 | +0.13(+0.08%) |
Jun 13, 2023 | 150.46 | 152.97 | 150.41 | 152.74 | 1,167,725 | +2.28(+1.51%) |
Jun 12, 2023 | 149.82 | 150.81 | 148.97 | 150.46 | 583,872 | +0.89(+0.59%) |
Jun 09, 2023 | 149.23 | 150.20 | 148.53 | 149.57 | 778,185 | +0.13(+0.09%) |
Jun 08, 2023 | 149.84 | 150.53 | 149.39 | 149.44 | 1,206,566 | -0.72(-0.48%) |
Jun 07, 2023 | 148.68 | 150.54 | 147.89 | 150.16 | 916,110 | +1.83(+1.23%) |
Jun 06, 2023 | 147.69 | 149.29 | 147.28 | 148.33 | 1,301,209 | +0.50(+0.34%) |
Jun 05, 2023 | 149.11 | 149.74 | 147.31 | 147.83 | 1,440,719 | -1.88(-1.25%) |
Jun 02, 2023 | 147.44 | 150.22 | 146.91 | 149.71 | 827,136 | +3.71(+2.54%) |
Jun 01, 2023 | 144.69 | 146.00 | 143.74 | 146.00 | 843,612 | +1.87(+1.30%) |
May 31, 2023 | 145.93 | 146.17 | 143.68 | 144.13 | 1,746,055 | -2.44(-1.67%) |
May 30, 2023 | 147.12 | 147.94 | 146.43 | 146.58 | 626,953 | -0.69(-0.47%) |
May 26, 2023 | 145.12 | 147.38 | 145.05 | 147.26 | 730,647 | +2.47(+1.71%) |
May 25, 2023 | 143.89 | 145.29 | 143.39 | 144.79 | 817,358 | +1.46(+1.02%) |
May 24, 2023 | 144.50 | 144.70 | 142.80 | 143.33 | 958,628 | -1.70(-1.17%) |
May 23, 2023 | 145.93 | 146.72 | 145.02 | 145.03 | 917,935 | -1.95(-1.33%) |
May 22, 2023 | 146.90 | 148.01 | 146.25 | 146.98 | 735,732 | +0.36(+0.24%) |
May 19, 2023 | 148.15 | 148.51 | 146.03 | 146.62 | 886,212 | -0.22(-0.15%) |
May 18, 2023 | 145.33 | 147.32 | 144.50 | 146.84 | 861,907 | +1.85(+1.27%) |
May 17, 2023 | 144.51 | 145.79 | 143.80 | 144.99 | 916,303 | +1.36(+0.95%) |
May 16, 2023 | 144.76 | 145.06 | 142.92 | 143.63 | 1,090,927 | -1.77(-1.22%) |
May 15, 2023 | 144.88 | 145.58 | 144.26 | 145.40 | 1,018,798 | +0.91(+0.63%) |
May 12, 2023 | 144.09 | 144.57 | 143.06 | 144.48 | 963,707 | +1.65(+1.16%) |
May 11, 2023 | 143.21 | 143.21 | 141.74 | 142.83 | 725,471 | -0.91(-0.64%) |
May 10, 2023 | 144.73 | 145.36 | 141.80 | 143.75 | 761,313 | +0.27(+0.19%) |
May 09, 2023 | 143.69 | 144.36 | 143.08 | 143.48 | 605,176 | -0.61(-0.42%) |
May 08, 2023 | 144.53 | 144.67 | 143.02 | 144.09 | 634,987 | +0.00(+0.00%) |
May 05, 2023 | 143.18 | 144.29 | 142.56 | 144.09 | 722,218 | +2.09(+1.47%) |
May 04, 2023 | 143.57 | 143.86 | 141.48 | 142.00 | 1,472,529 | -1.65(-1.15%) |
May 03, 2023 | 145.22 | 146.93 | 143.50 | 143.65 | 1,033,466 | -1.01(-0.70%) |
May 02, 2023 | 140.32 | 145.43 | 139.90 | 144.66 | 2,064,086 | +6.22(+4.49%) |
May 01, 2023 | 137.03 | 139.13 | 136.84 | 138.44 | 1,519,134 | +1.40(+1.02%) |
Apr 28, 2023 | 136.01 | 137.41 | 135.76 | 137.04 | 1,433,003 | +0.56(+0.41%) |
Apr 27, 2023 | 133.55 | 136.53 | 132.91 | 136.49 | 1,402,867 | +3.61(+2.71%) |
Apr 26, 2023 | 133.69 | 135.11 | 132.26 | 132.88 | 1,187,205 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.97 | 134.97 | 135.04 | 1,071,875 | -1.79(-1.31%) |
Apr 24, 2023 | 136.63 | 137.37 | 136.33 | 136.83 | 647,116 | +0.14(+0.10%) |
Apr 21, 2023 | 137.43 | 137.43 | 135.77 | 136.69 | 855,873 | -0.39(-0.28%) |
Apr 20, 2023 | 135.95 | 137.09 | 135.42 | 137.08 | 894,545 | +0.40(+0.29%) |
Apr 19, 2023 | 138.34 | 138.37 | 136.41 | 136.68 | 832,384 | -1.67(-1.21%) |
Apr 18, 2023 | 138.99 | 139.44 | 137.82 | 138.35 | 845,279 | +0.03(+0.02%) |
Apr 17, 2023 | 137.78 | 138.60 | 137.13 | 138.32 | 1,006,354 | +0.87(+0.63%) |
Apr 14, 2023 | 137.51 | 139.15 | 136.79 | 137.46 | 833,476 | -0.10(-0.07%) |
Apr 13, 2023 | 137.66 | 137.69 | 135.08 | 137.56 | 1,149,560 | -0.08(-0.06%) |
Apr 12, 2023 | 137.11 | 138.12 | 136.82 | 137.64 | 1,240,262 | +1.50(+1.10%) |
Apr 11, 2023 | 136.17 | 136.81 | 135.79 | 136.14 | 1,116,600 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.93 | 133.02 | 135.90 | 930,267 | +1.52(+1.13%) |
Apr 06, 2023 | 134.37 | 135.57 | 133.63 | 134.38 | 1,183,460 | -0.42(-0.31%) |
Apr 05, 2023 | 137.17 | 137.62 | 133.53 | 134.80 | 1,616,330 | -3.37(-2.44%) |
Apr 04, 2023 | 143.13 | 143.20 | 138.03 | 138.16 | 970,651 | -5.16(-3.60%) |
Apr 03, 2023 | 143.51 | 144.49 | 143.51 | 143.32 | 1,111,664 | -1.07(-0.74%) |
Mar 31, 2023 | 142.59 | 144.57 | 142.15 | 144.39 | 1,167,268 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.04 | 141.22 | 141.91 | 589,034 | +0.59(+0.41%) |
Mar 29, 2023 | 141.09 | 141.54 | 140.25 | 141.32 | 804,390 | +1.09(+0.78%) |
Mar 28, 2023 | 139.05 | 140.31 | 138.47 | 140.23 | 678,292 | +1.34(+0.97%) |
Mar 27, 2023 | 139.38 | 140.00 | 138.39 | 138.89 | 789,361 | +0.47(+0.34%) |
Mar 24, 2023 | 135.89 | 138.47 | 134.97 | 138.42 | 1,060,710 | +0.96(+0.70%) |
Mar 23, 2023 | 137.35 | 138.95 | 135.91 | 137.46 | 1,279,490 | -0.11(-0.08%) |
Mar 22, 2023 | 139.08 | 140.69 | 137.34 | 137.57 | 1,046,038 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.94 | 137.83 | 139.17 | 966,589 | +1.52(+1.10%) |
Mar 20, 2023 | 135.36 | 137.69 | 134.12 | 137.65 | 1,248,730 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.30 | 134.12 | 1,868,077 | -0.84(-0.63%) |
Mar 16, 2023 | 132.43 | 135.60 | 132.06 | 134.97 | 1,202,403 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.94 | 130.67 | 133.14 | 1,629,701 | -4.48(-3.26%) |
Mar 14, 2023 | 136.75 | 137.91 | 135.34 | 137.62 | 1,282,272 | +3.14(+2.33%) |
Mar 13, 2023 | 133.54 | 135.93 | 132.44 | 134.48 | 1,098,432 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.59 | 134.21 | 134.84 | 897,485 | -3.20(-2.32%) |
Mar 09, 2023 | 140.43 | 140.75 | 137.21 | 138.04 | 1,630,955 | -1.57(-1.12%) |
Mar 08, 2023 | 139.00 | 139.99 | 138.32 | 139.61 | 1,154,636 | +0.68(+0.49%) |
Mar 07, 2023 | 142.38 | 142.38 | 138.89 | 138.93 | 883,343 | -3.29(-2.32%) |
Mar 06, 2023 | 142.56 | 143.54 | 141.85 | 142.22 | 652,371 | -0.52(-0.37%) |
Mar 03, 2023 | 142.44 | 142.95 | 140.98 | 142.75 | 594,360 | +1.58(+1.12%) |
Mar 02, 2023 | 139.80 | 141.48 | 139.31 | 141.17 | 789,180 | +0.68(+0.49%) |
Mar 01, 2023 | 139.77 | 141.15 | 139.77 | 140.49 | 739,649 | +0.09(+0.06%) |
Feb 28, 2023 | 140.18 | 141.50 | 139.85 | 140.40 | 1,055,119 | +0.21(+0.15%) |
Feb 27, 2023 | 141.06 | 141.39 | 139.66 | 140.19 | 1,138,267 | +0.41(+0.29%) |
Feb 24, 2023 | 140.09 | 140.51 | 138.91 | 139.78 | 1,124,764 | -1.82(-1.28%) |
Feb 23, 2023 | 140.78 | 142.11 | 139.36 | 141.60 | 1,109,764 | +0.43(+0.30%) |
Feb 22, 2023 | 142.57 | 142.99 | 140.74 | 141.17 | 1,042,023 | -0.66(-0.46%) |
Feb 21, 2023 | 143.82 | 144.50 | 141.35 | 141.83 | 718,426 | -3.46(-2.38%) |
Feb 17, 2023 | 143.13 | 145.66 | 142.75 | 145.29 | 860,896 | +1.92(+1.34%) |
Feb 16, 2023 | 143.22 | 144.31 | 143.16 | 143.36 | 614,424 | -1.64(-1.13%) |
Feb 15, 2023 | 142.79 | 145.05 | 142.65 | 145.00 | 653,398 | +1.81(+1.27%) |
Feb 14, 2023 | 143.94 | 144.80 | 142.38 | 143.19 | 1,083,146 | -1.45(-1.00%) |
Feb 13, 2023 | 143.76 | 145.41 | 143.44 | 144.63 | 1,155,723 | +1.13(+0.79%) |
Feb 10, 2023 | 143.15 | 144.09 | 142.82 | 143.50 | 886,464 | +0.33(+0.23%) |
Feb 09, 2023 | 144.97 | 145.62 | 142.73 | 143.18 | 731,572 | -0.60(-0.42%) |
Feb 08, 2023 | 145.35 | 145.53 | 143.51 | 143.78 | 838,995 | -1.75(-1.21%) |
Feb 07, 2023 | 144.60 | 145.85 | 142.84 | 145.53 | 1,065,571 | -0.35(-0.24%) |
Feb 06, 2023 | 144.52 | 146.84 | 144.52 | 145.88 | 1,848,502 | +0.70(+0.48%) |
Feb 03, 2023 | 142.82 | 145.45 | 142.55 | 145.18 | 1,312,718 | +1.84(+1.29%) |
Feb 02, 2023 | 144.31 | 144.94 | 141.86 | 143.33 | 1,928,466 | -0.62(-0.43%) |
Feb 01, 2023 | 143.44 | 144.85 | 141.20 | 143.96 | 1,857,219 | +0.23(+0.16%) |
Jan 31, 2023 | 141.76 | 143.83 | 140.90 | 143.73 | 1,029,007 | +2.59(+1.83%) |
Jan 30, 2023 | 142.00 | 142.59 | 140.82 | 141.14 | 804,969 | -1.58(-1.10%) |
Jan 27, 2023 | 141.50 | 143.23 | 141.09 | 142.72 | 975,885 | +0.35(+0.24%) |
Jan 26, 2023 | 142.69 | 143.12 | 140.57 | 142.37 | 934,673 | +0.74(+0.53%) |
Jan 25, 2023 | 141.48 | 142.08 | 140.30 | 141.63 | 1,154,709 | -1.27(-0.89%) |
Jan 24, 2023 | 143.28 | 154.64 | 139.62 | 142.90 | 926,169 | +1.02(+0.72%) |
Jan 23, 2023 | 141.60 | 142.29 | 140.48 | 141.88 | 892,278 | +0.55(+0.39%) |
Jan 20, 2023 | 138.77 | 141.48 | 137.53 | 141.33 | 1,067,094 | +3.44(+2.50%) |
Jan 19, 2023 | 139.84 | 140.58 | 137.30 | 137.89 | 1,393,359 | -2.37(-1.69%) |
Jan 18, 2023 | 143.43 | 143.73 | 139.66 | 140.26 | 947,419 | -3.18(-2.22%) |
Jan 17, 2023 | 145.41 | 145.80 | 143.28 | 143.44 | 1,200,356 | -1.49(-1.03%) |
Jan 13, 2023 | 143.47 | 145.62 | 143.47 | 144.93 | 627,877 | +0.58(+0.40%) |
Jan 12, 2023 | 145.19 | 145.19 | 143.54 | 144.35 | 549,800 | +0.07(+0.05%) |
Jan 11, 2023 | 142.51 | 144.31 | 141.73 | 144.29 | 823,099 | +2.65(+1.87%) |
Jan 10, 2023 | 140.94 | 142.06 | 140.66 | 141.64 | 427,831 | +0.31(+0.22%) |
Jan 09, 2023 | 142.54 | 145.22 | 140.66 | 141.33 | 1,020,025 | -1.33(-0.93%) |
Jan 06, 2023 | 138.76 | 143.30 | 138.43 | 142.66 | 968,661 | +5.81(+4.25%) |
Jan 05, 2023 | 138.83 | 139.22 | 136.34 | 136.85 | 1,324,111 | -2.85(-2.04%) |
Jan 04, 2023 | 140.15 | 140.66 | 138.29 | 139.69 | 585,725 | +0.33(+0.24%) |