Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 177.00 | 178.50 | 176.71 | 177.80 | 1,265,599 | +0.95(+0.54%) |
Dec 28, 2023 | 177.09 | 177.28 | 176.49 | 176.85 | 779,985 | +0.39(+0.22%) |
Dec 27, 2023 | 175.83 | 176.86 | 175.55 | 176.46 | 778,015 | +0.23(+0.13%) |
Dec 26, 2023 | 175.04 | 176.52 | 174.47 | 176.23 | 635,457 | +0.57(+0.32%) |
Dec 22, 2023 | 176.15 | 176.45 | 175.41 | 175.67 | 1,300,571 | +0.14(+0.08%) |
Dec 21, 2023 | 174.44 | 176.07 | 174.35 | 175.53 | 1,069,319 | +1.04(+0.60%) |
Dec 20, 2023 | 175.49 | 176.34 | 174.36 | 174.49 | 1,057,050 | -1.01(-0.58%) |
Dec 19, 2023 | 176.65 | 176.76 | 175.00 | 175.50 | 1,331,763 | -0.84(-0.48%) |
Dec 18, 2023 | 174.20 | 176.77 | 173.74 | 176.34 | 1,820,973 | +3.06(+1.76%) |
Dec 15, 2023 | 171.85 | 174.24 | 171.76 | 173.28 | 3,704,109 | -2.10(-1.20%) |
Dec 14, 2023 | 177.83 | 178.20 | 174.06 | 175.39 | 2,374,740 | -2.37(-1.33%) |
Dec 13, 2023 | 175.33 | 177.78 | 174.96 | 177.76 | 1,905,927 | +2.45(+1.40%) |
Dec 12, 2023 | 173.55 | 175.50 | 172.25 | 175.31 | 1,768,835 | +3.19(+1.85%) |
Dec 11, 2023 | 171.41 | 172.75 | 171.06 | 172.12 | 1,126,238 | +0.87(+0.51%) |
Dec 08, 2023 | 171.13 | 171.99 | 169.91 | 171.25 | 1,650,463 | -0.34(-0.20%) |
Dec 07, 2023 | 172.45 | 172.46 | 170.23 | 171.59 | 1,379,217 | -1.10(-0.64%) |
Dec 06, 2023 | 171.35 | 172.74 | 170.97 | 172.69 | 1,454,388 | +0.87(+0.51%) |
Dec 05, 2023 | 173.20 | 173.53 | 171.57 | 171.82 | 1,480,034 | -1.31(-0.76%) |
Dec 04, 2023 | 171.61 | 173.21 | 171.51 | 173.13 | 1,714,303 | +0.59(+0.34%) |
Dec 01, 2023 | 170.00 | 172.66 | 169.55 | 172.54 | 1,666,257 | +2.79(+1.64%) |
Nov 30, 2023 | 168.29 | 169.95 | 167.51 | 169.75 | 2,532,673 | +1.94(+1.15%) |
Nov 29, 2023 | 167.74 | 168.07 | 166.94 | 167.81 | 1,320,809 | +0.06(+0.04%) |
Nov 28, 2023 | 169.41 | 169.46 | 167.56 | 167.76 | 1,803,915 | -1.78(-1.05%) |
Nov 27, 2023 | 169.38 | 169.80 | 168.49 | 169.54 | 1,359,867 | -0.52(-0.31%) |
Nov 24, 2023 | 170.86 | 170.86 | 169.18 | 170.06 | 556,931 | +0.24(+0.14%) |
Nov 22, 2023 | 169.74 | 170.16 | 169.10 | 169.82 | 1,137,789 | +0.08(+0.05%) |
Nov 21, 2023 | 169.06 | 169.78 | 168.12 | 169.74 | 1,062,599 | +0.50(+0.30%) |
Nov 20, 2023 | 167.70 | 169.98 | 166.97 | 169.24 | 1,427,349 | +0.62(+0.37%) |
Nov 17, 2023 | 169.84 | 169.84 | 168.22 | 168.62 | 1,989,094 | -0.88(-0.52%) |
Nov 16, 2023 | 169.87 | 170.02 | 168.77 | 169.50 | 1,864,834 | +0.27(+0.16%) |
Nov 15, 2023 | 170.05 | 170.79 | 168.75 | 169.23 | 1,674,254 | -0.96(-0.56%) |
Nov 14, 2023 | 169.46 | 170.55 | 168.66 | 170.19 | 1,841,493 | +0.44(+0.26%) |
Nov 13, 2023 | 169.82 | 170.61 | 169.27 | 169.74 | 1,290,960 | -0.08(-0.05%) |
Nov 10, 2023 | 168.59 | 170.05 | 167.88 | 169.82 | 1,641,599 | +1.69(+1.01%) |
Nov 09, 2023 | 168.20 | 168.43 | 167.51 | 168.13 | 1,376,241 | -0.21(-0.12%) |
Nov 08, 2023 | 167.76 | 168.40 | 167.03 | 168.34 | 1,181,716 | +0.90(+0.54%) |
Nov 07, 2023 | 167.66 | 167.97 | 166.83 | 167.44 | 1,313,799 | +0.14(+0.08%) |
Nov 06, 2023 | 166.21 | 167.41 | 165.88 | 167.30 | 1,429,118 | +1.09(+0.65%) |
Nov 03, 2023 | 166.16 | 167.20 | 165.41 | 166.21 | 1,550,899 | +1.26(+0.76%) |
Nov 02, 2023 | 160.50 | 165.64 | 160.50 | 164.96 | 1,714,574 | +2.78(+1.71%) |
Nov 01, 2023 | 162.21 | 162.90 | 161.18 | 162.18 | 1,399,211 | -0.29(-0.18%) |
Oct 31, 2023 | 161.27 | 162.82 | 160.19 | 162.47 | 1,557,724 | +1.56(+0.97%) |
Oct 30, 2023 | 160.06 | 161.69 | 159.77 | 160.91 | 1,876,487 | +1.35(+0.85%) |
Oct 27, 2023 | 161.00 | 162.54 | 159.07 | 159.55 | 1,604,708 | -1.42(-0.88%) |
Oct 26, 2023 | 162.26 | 162.97 | 160.74 | 160.97 | 2,025,168 | -1.24(-0.76%) |
Oct 25, 2023 | 155.27 | 163.15 | 154.59 | 162.21 | 4,132,195 | +9.33(+6.10%) |
Oct 24, 2023 | 153.94 | 155.93 | 152.20 | 152.88 | 2,785,721 | -1.31(-0.85%) |
Oct 23, 2023 | 156.42 | 157.31 | 154.11 | 154.19 | 2,021,619 | -0.61(-0.40%) |
Oct 20, 2023 | 155.47 | 156.71 | 154.56 | 154.81 | 1,441,625 | -0.48(-0.31%) |
Oct 19, 2023 | 156.51 | 157.81 | 155.02 | 155.29 | 1,181,734 | -1.96(-1.25%) |
Oct 18, 2023 | 158.67 | 159.17 | 156.71 | 157.25 | 1,148,005 | -1.00(-0.63%) |
Oct 17, 2023 | 157.74 | 159.02 | 157.40 | 158.25 | 1,190,857 | +0.22(+0.14%) |
Oct 16, 2023 | 157.28 | 158.88 | 156.74 | 158.03 | 1,727,696 | +1.02(+0.65%) |
Oct 13, 2023 | 154.00 | 157.22 | 153.40 | 157.01 | 2,724,320 | +3.72(+2.42%) |
Oct 12, 2023 | 155.06 | 155.91 | 152.43 | 153.29 | 1,162,239 | -1.61(-1.04%) |
Oct 11, 2023 | 155.32 | 155.62 | 153.22 | 154.90 | 1,202,669 | -0.17(-0.11%) |
Oct 10, 2023 | 155.56 | 156.07 | 153.69 | 155.07 | 1,352,557 | -0.62(-0.40%) |
Oct 09, 2023 | 153.08 | 155.77 | 152.85 | 155.69 | 1,028,265 | +2.02(+1.31%) |
Oct 06, 2023 | 152.54 | 154.22 | 151.17 | 153.68 | 1,267,203 | +0.71(+0.46%) |
Oct 05, 2023 | 152.21 | 153.19 | 152.20 | 152.97 | 1,116,152 | +0.75(+0.49%) |
Oct 04, 2023 | 151.23 | 152.51 | 150.37 | 152.21 | 1,292,007 | +1.38(+0.92%) |
Oct 03, 2023 | 149.05 | 150.98 | 148.01 | 150.83 | 1,536,704 | +1.34(+0.89%) |
Oct 02, 2023 | 151.09 | 151.22 | 148.60 | 149.50 | 1,352,607 | -1.22(-0.81%) |
Sep 29, 2023 | 153.24 | 153.28 | 150.38 | 150.71 | 1,418,718 | -1.98(-1.30%) |
Sep 28, 2023 | 153.14 | 153.49 | 152.21 | 152.69 | 1,485,891 | +0.02(+0.01%) |
Sep 27, 2023 | 153.93 | 154.21 | 151.74 | 152.67 | 1,916,877 | -1.25(-0.81%) |
Sep 26, 2023 | 154.83 | 155.16 | 153.71 | 153.91 | 1,409,357 | -1.46(-0.94%) |
Sep 25, 2023 | 154.47 | 155.59 | 154.78 | 155.38 | 1,313,350 | +0.68(+0.44%) |
Sep 22, 2023 | 155.22 | 156.29 | 154.66 | 154.70 | 1,205,767 | -1.01(-0.65%) |
Sep 21, 2023 | 158.13 | 158.48 | 155.68 | 155.70 | 1,688,806 | -2.53(-1.60%) |
Sep 20, 2023 | 158.07 | 159.29 | 156.98 | 158.24 | 1,086,448 | +0.38(+0.24%) |
Sep 19, 2023 | 157.92 | 158.51 | 157.21 | 157.86 | 1,052,033 | -0.16(-0.10%) |
Sep 18, 2023 | 159.06 | 159.13 | 156.76 | 158.02 | 1,332,288 | -0.64(-0.40%) |
Sep 15, 2023 | 158.68 | 160.11 | 158.55 | 158.66 | 3,199,059 | +0.13(+0.08%) |
Sep 14, 2023 | 159.21 | 159.53 | 157.47 | 158.53 | 1,611,046 | -0.05(-0.03%) |
Sep 13, 2023 | 157.18 | 158.83 | 156.62 | 158.58 | 1,382,980 | +1.80(+1.15%) |
Sep 12, 2023 | 156.03 | 157.07 | 155.81 | 156.78 | 1,131,216 | +1.09(+0.70%) |
Sep 11, 2023 | 154.66 | 155.71 | 154.39 | 155.69 | 1,325,267 | +1.02(+0.66%) |
Sep 08, 2023 | 155.66 | 156.09 | 154.48 | 154.68 | 939,401 | -0.45(-0.29%) |
Sep 07, 2023 | 153.74 | 155.33 | 153.53 | 155.12 | 1,020,473 | +1.61(+1.05%) |
Sep 06, 2023 | 154.13 | 154.46 | 152.91 | 153.51 | 1,402,269 | -1.04(-0.68%) |
Sep 05, 2023 | 154.43 | 155.31 | 152.68 | 154.55 | 1,578,662 | +0.02(+0.01%) |
Sep 01, 2023 | 154.94 | 155.40 | 154.03 | 154.53 | 1,237,338 | +0.23(+0.15%) |
Aug 31, 2023 | 156.29 | 156.65 | 154.20 | 154.31 | 1,868,699 | -1.81(-1.16%) |
Aug 30, 2023 | 156.52 | 157.27 | 155.69 | 156.12 | 1,238,539 | +0.48(+0.31%) |
Aug 29, 2023 | 155.08 | 155.70 | 153.91 | 155.63 | 1,237,530 | +0.19(+0.12%) |
Aug 28, 2023 | 155.86 | 156.66 | 155.21 | 155.45 | 991,079 | -0.38(-0.25%) |
Aug 25, 2023 | 155.51 | 156.49 | 155.31 | 155.83 | 1,825,599 | +1.03(+0.67%) |
Aug 24, 2023 | 155.75 | 156.60 | 154.74 | 154.80 | 1,010,554 | -1.08(-0.69%) |
Aug 23, 2023 | 156.28 | 156.47 | 155.11 | 155.88 | 1,265,009 | +0.25(+0.16%) |
Aug 22, 2023 | 155.87 | 156.69 | 155.51 | 155.63 | 871,471 | -0.73(-0.47%) |
Aug 21, 2023 | 156.19 | 157.20 | 155.66 | 156.36 | 965,848 | +0.00(+0.00%) |
Aug 18, 2023 | 156.25 | 157.09 | 156.05 | 156.36 | 1,228,799 | +0.37(+0.24%) |
Aug 17, 2023 | 157.13 | 158.02 | 155.93 | 155.99 | 1,249,387 | -1.50(-0.96%) |
Aug 16, 2023 | 156.62 | 158.56 | 156.13 | 157.50 | 1,136,431 | +1.03(+0.66%) |
Aug 15, 2023 | 157.48 | 158.37 | 156.40 | 156.46 | 1,192,521 | -1.73(-1.09%) |
Aug 14, 2023 | 158.48 | 159.33 | 157.98 | 158.19 | 1,040,762 | -0.21(-0.13%) |
Aug 11, 2023 | 157.19 | 158.57 | 157.19 | 158.40 | 947,194 | +1.09(+0.69%) |
Aug 10, 2023 | 158.47 | 159.57 | 156.78 | 157.31 | 1,450,368 | -1.64(-1.03%) |
Aug 09, 2023 | 157.38 | 159.70 | 157.15 | 158.95 | 1,158,594 | +1.67(+1.06%) |
Aug 08, 2023 | 159.14 | 159.36 | 156.59 | 157.28 | 1,060,469 | -1.43(-0.90%) |
Aug 07, 2023 | 157.91 | 159.01 | 157.73 | 158.71 | 1,071,513 | +0.81(+0.51%) |
Aug 04, 2023 | 158.45 | 159.30 | 157.68 | 157.90 | 1,155,413 | -0.50(-0.32%) |
Aug 03, 2023 | 160.43 | 160.96 | 158.25 | 158.40 | 1,434,982 | -2.44(-1.52%) |
Aug 02, 2023 | 159.95 | 162.27 | 159.83 | 160.84 | 1,442,673 | +0.90(+0.56%) |
Aug 01, 2023 | 161.65 | 163.72 | 159.40 | 159.95 | 2,105,199 | -1.26(-0.78%) |
Jul 31, 2023 | 160.43 | 161.67 | 159.95 | 161.21 | 1,883,886 | +0.84(+0.52%) |
Jul 28, 2023 | 162.31 | 162.40 | 159.87 | 160.37 | 1,855,627 | -1.01(-0.63%) |
Jul 27, 2023 | 162.24 | 163.37 | 159.19 | 161.38 | 2,495,550 | -0.95(-0.59%) |
Jul 26, 2023 | 164.17 | 165.03 | 161.34 | 162.34 | 3,392,475 | -6.70(-3.96%) |
Jul 25, 2023 | 168.94 | 169.73 | 167.76 | 169.04 | 1,547,551 | -0.05(-0.03%) |
Jul 24, 2023 | 169.97 | 170.06 | 168.59 | 169.09 | 1,082,736 | -0.60(-0.35%) |
Jul 21, 2023 | 169.35 | 170.47 | 169.10 | 169.69 | 1,627,402 | +0.50(+0.30%) |
Jul 20, 2023 | 163.90 | 169.29 | 163.72 | 169.19 | 1,614,624 | +5.12(+3.12%) |
Jul 19, 2023 | 164.21 | 165.33 | 163.37 | 164.07 | 1,507,148 | +0.09(+0.05%) |
Jul 18, 2023 | 164.65 | 165.77 | 163.35 | 163.98 | 1,440,099 | -1.13(-0.68%) |
Jul 17, 2023 | 165.74 | 166.35 | 165.05 | 165.11 | 1,165,648 | -0.79(-0.47%) |
Jul 14, 2023 | 165.15 | 166.04 | 164.46 | 165.90 | 1,578,871 | +0.22(+0.13%) |
Jul 13, 2023 | 166.22 | 166.82 | 165.38 | 165.68 | 2,142,980 | -0.83(-0.50%) |
Jul 12, 2023 | 168.27 | 168.61 | 165.66 | 166.51 | 1,572,318 | -1.02(-0.61%) |
Jul 11, 2023 | 168.22 | 168.82 | 165.26 | 167.53 | 1,622,481 | -0.90(-0.53%) |
Jul 10, 2023 | 167.32 | 168.93 | 167.31 | 168.43 | 1,096,802 | +1.10(+0.66%) |
Jul 07, 2023 | 167.28 | 168.74 | 167.17 | 167.33 | 1,186,188 | -1.33(-0.79%) |
Jul 06, 2023 | 167.42 | 169.33 | 166.97 | 168.66 | 1,155,757 | +0.31(+0.18%) |
Jul 05, 2023 | 168.29 | 168.67 | 167.35 | 168.35 | 1,099,312 | -0.34(-0.20%) |
Jul 03, 2023 | 169.51 | 169.59 | 167.86 | 168.70 | 704,382 | -1.99(-1.16%) |
Jun 30, 2023 | 167.31 | 170.97 | 166.87 | 170.68 | 2,020,913 | +3.75(+2.25%) |
Jun 29, 2023 | 164.51 | 167.09 | 163.99 | 166.93 | 1,019,388 | +2.11(+1.28%) |
Jun 28, 2023 | 166.32 | 166.32 | 164.07 | 164.83 | 904,362 | -1.29(-0.78%) |
Jun 27, 2023 | 164.67 | 166.28 | 163.88 | 166.12 | 970,583 | +2.01(+1.22%) |
Jun 26, 2023 | 162.99 | 164.17 | 161.81 | 164.11 | 1,006,794 | +1.13(+0.69%) |
Jun 23, 2023 | 164.25 | 165.07 | 162.54 | 162.98 | 1,627,656 | -1.30(-0.79%) |
Jun 22, 2023 | 163.16 | 164.31 | 162.66 | 164.28 | 1,332,943 | +1.41(+0.86%) |
Jun 21, 2023 | 162.16 | 163.02 | 160.73 | 162.87 | 1,251,346 | +0.61(+0.38%) |
Jun 20, 2023 | 162.25 | 163.37 | 161.78 | 162.26 | 1,458,776 | -0.17(-0.10%) |
Jun 16, 2023 | 162.50 | 163.66 | 162.05 | 162.43 | 2,457,699 | +0.82(+0.50%) |
Jun 15, 2023 | 160.01 | 162.17 | 159.84 | 161.61 | 1,352,298 | -4.06(-2.45%) |
May 08, 2023 | 165.09 | 166.74 | 164.76 | 165.67 | 907,590 | +0.59(+0.36%) |
May 05, 2023 | 164.31 | 165.89 | 164.11 | 165.09 | 1,118,142 | +0.61(+0.37%) |
May 04, 2023 | 164.27 | 165.31 | 163.55 | 164.48 | 1,213,152 | +0.48(+0.29%) |
May 03, 2023 | 163.96 | 165.79 | 163.25 | 164.00 | 1,545,785 | +0.60(+0.37%) |
May 02, 2023 | 163.66 | 164.33 | 161.72 | 163.40 | 1,460,004 | -0.08(-0.05%) |
May 01, 2023 | 162.52 | 164.24 | 162.52 | 163.48 | 1,487,804 | +0.73(+0.45%) |
Apr 28, 2023 | 159.62 | 162.88 | 159.31 | 162.75 | 2,272,302 | +4.33(+2.74%) |
Apr 27, 2023 | 158.84 | 159.81 | 154.76 | 158.42 | 2,806,091 | -1.94(-1.21%) |
Apr 26, 2023 | 161.14 | 161.78 | 159.76 | 160.36 | 1,670,955 | -1.92(-1.18%) |
Apr 25, 2023 | 162.69 | 163.58 | 161.82 | 162.28 | 1,302,842 | -0.10(-0.06%) |
Apr 24, 2023 | 161.71 | 162.60 | 161.71 | 162.38 | 1,506,391 | +0.51(+0.32%) |
Apr 21, 2023 | 162.88 | 163.21 | 161.71 | 161.87 | 1,756,553 | -0.54(-0.33%) |
Apr 20, 2023 | 161.96 | 162.74 | 161.59 | 162.41 | 1,280,591 | +0.59(+0.36%) |
Apr 19, 2023 | 162.36 | 162.81 | 161.55 | 161.82 | 913,660 | -0.28(-0.17%) |
Apr 18, 2023 | 162.77 | 163.55 | 161.36 | 162.10 | 1,743,785 | -0.02(-0.01%) |
Apr 17, 2023 | 162.76 | 163.06 | 161.64 | 162.12 | 1,269,557 | +0.10(+0.06%) |
Apr 14, 2023 | 162.16 | 162.72 | 161.69 | 162.02 | 1,254,192 | -1.52(-0.93%) |
Apr 13, 2023 | 162.43 | 164.14 | 161.60 | 163.54 | 2,222,468 | +1.32(+0.82%) |
Apr 12, 2023 | 160.01 | 162.68 | 159.81 | 162.21 | 2,063,411 | +2.31(+1.45%) |
Apr 11, 2023 | 158.94 | 160.41 | 158.32 | 159.90 | 1,571,054 | +0.84(+0.53%) |
Apr 10, 2023 | 159.76 | 160.05 | 158.80 | 159.06 | 1,391,131 | -1.35(-0.84%) |
Apr 06, 2023 | 159.84 | 161.49 | 159.33 | 160.41 | 3,357,186 | +0.82(+0.52%) |
Apr 05, 2023 | 161.02 | 162.04 | 159.12 | 159.59 | 1,684,127 | -0.70(-0.43%) |
Apr 04, 2023 | 160.73 | 161.56 | 159.16 | 160.28 | 2,565,646 | -0.33(-0.21%) |
Apr 03, 2023 | 159.58 | 161.66 | 159.25 | 160.62 | 2,085,133 | +0.69(+0.43%) |
Mar 31, 2023 | 159.17 | 160.19 | 158.97 | 159.93 | 3,178,705 | +1.61(+1.02%) |
Mar 30, 2023 | 154.89 | 158.84 | 154.89 | 158.32 | 3,137,020 | +4.40(+2.86%) |
Mar 29, 2023 | 152.51 | 154.00 | 152.51 | 153.92 | 1,545,168 | +2.18(+1.43%) |
Mar 28, 2023 | 150.50 | 152.32 | 150.43 | 151.75 | 1,334,890 | +1.22(+0.81%) |
Mar 27, 2023 | 152.41 | 153.32 | 150.43 | 150.53 | 1,561,804 | -0.86(-0.57%) |
Mar 24, 2023 | 148.15 | 151.76 | 147.61 | 151.39 | 2,059,532 | +3.69(+2.50%) |
Mar 23, 2023 | 149.04 | 149.89 | 147.52 | 147.71 | 1,846,147 | -1.36(-0.91%) |
Mar 22, 2023 | 151.38 | 151.85 | 149.02 | 149.07 | 1,457,551 | -2.37(-1.57%) |
Mar 21, 2023 | 152.62 | 152.78 | 150.85 | 151.44 | 1,882,819 | -0.35(-0.23%) |
Mar 20, 2023 | 150.64 | 153.02 | 150.64 | 151.79 | 1,678,466 | +1.68(+1.12%) |
Mar 17, 2023 | 152.95 | 153.19 | 149.67 | 150.11 | 2,961,131 | -2.41(-1.58%) |
Mar 16, 2023 | 151.98 | 153.51 | 151.71 | 152.52 | 2,045,640 | +0.54(+0.35%) |
Mar 15, 2023 | 150.58 | 152.11 | 149.39 | 151.98 | 2,972,875 | +0.69(+0.45%) |
Mar 14, 2023 | 148.20 | 151.90 | 148.13 | 151.30 | 2,255,032 | +3.06(+2.06%) |
Mar 13, 2023 | 145.93 | 150.66 | 145.69 | 148.24 | 2,425,901 | +1.87(+1.28%) |
Mar 10, 2023 | 147.91 | 149.51 | 145.88 | 146.37 | 2,460,807 | -1.26(-0.86%) |
Mar 09, 2023 | 147.02 | 149.94 | 147.02 | 147.63 | 2,217,118 | +1.39(+0.95%) |
Mar 08, 2023 | 145.64 | 146.32 | 144.87 | 146.24 | 1,528,786 | +0.49(+0.33%) |
Mar 07, 2023 | 147.68 | 148.04 | 144.85 | 145.75 | 1,439,974 | -1.34(-0.91%) |
Mar 06, 2023 | 146.30 | 147.32 | 145.87 | 147.09 | 1,944,900 | +0.67(+0.46%) |
Mar 03, 2023 | 147.18 | 147.18 | 145.16 | 146.41 | 1,556,846 | +0.08(+0.05%) |
Mar 02, 2023 | 145.32 | 146.64 | 145.19 | 146.34 | 1,475,296 | +1.14(+0.79%) |
Mar 01, 2023 | 145.79 | 146.81 | 144.69 | 145.19 | 1,696,222 | -0.91(-0.62%) |
Feb 28, 2023 | 147.05 | 147.36 | 145.85 | 146.10 | 2,675,248 | -1.28(-0.87%) |
Feb 27, 2023 | 148.34 | 149.22 | 146.83 | 147.38 | 1,586,340 | -0.24(-0.16%) |
Feb 24, 2023 | 146.52 | 147.94 | 146.38 | 147.61 | 1,245,886 | +0.32(+0.22%) |
Feb 23, 2023 | 148.45 | 148.63 | 146.32 | 147.29 | 1,642,110 | -1.14(-0.77%) |
Feb 22, 2023 | 149.49 | 149.84 | 148.09 | 148.43 | 1,369,670 | -0.38(-0.26%) |
Feb 21, 2023 | 150.91 | 151.69 | 148.41 | 148.81 | 1,681,534 | -2.32(-1.54%) |
Feb 17, 2023 | 148.78 | 151.38 | 148.37 | 151.13 | 2,009,378 | +2.58(+1.74%) |
Feb 16, 2023 | 147.91 | 149.98 | 146.91 | 148.55 | 1,591,177 | +0.13(+0.09%) |
Feb 15, 2023 | 147.18 | 148.74 | 147.18 | 148.42 | 1,647,138 | +0.78(+0.53%) |
Feb 14, 2023 | 148.81 | 148.81 | 147.00 | 147.64 | 1,579,107 | -1.41(-0.94%) |
Feb 13, 2023 | 150.75 | 151.23 | 148.30 | 149.05 | 2,189,810 | -1.26(-0.84%) |
Feb 10, 2023 | 148.80 | 150.61 | 148.34 | 150.31 | 1,764,987 | +1.75(+1.18%) |
Feb 09, 2023 | 148.26 | 149.08 | 147.26 | 148.56 | 1,994,193 | +1.38(+0.94%) |
Feb 08, 2023 | 147.26 | 148.15 | 146.87 | 147.18 | 1,449,817 | -0.46(-0.31%) |
Feb 07, 2023 | 147.50 | 148.09 | 145.85 | 147.63 | 1,978,273 | -0.48(-0.32%) |
Feb 06, 2023 | 146.83 | 148.49 | 146.44 | 148.11 | 1,442,115 | +0.74(+0.50%) |
Feb 03, 2023 | 147.28 | 148.38 | 146.02 | 147.37 | 1,927,693 | +0.70(+0.48%) |
Feb 02, 2023 | 149.54 | 149.56 | 145.36 | 146.67 | 3,636,588 | -3.97(-2.64%) |
Feb 01, 2023 | 146.43 | 151.86 | 144.92 | 150.64 | 3,653,978 | -0.31(-0.21%) |
Jan 31, 2023 | 149.59 | 150.95 | 148.83 | 150.95 | 1,667,641 | +1.59(+1.06%) |
Jan 30, 2023 | 148.97 | 151.21 | 148.97 | 149.36 | 1,785,881 | +0.48(+0.32%) |
Jan 27, 2023 | 148.30 | 149.29 | 147.56 | 148.88 | 1,403,574 | +0.11(+0.07%) |
Jan 26, 2023 | 149.68 | 149.81 | 148.52 | 148.78 | 977,612 | -0.59(-0.40%) |
Jan 25, 2023 | 147.92 | 149.51 | 147.45 | 149.37 | 1,862,278 | +0.82(+0.55%) |
Jan 24, 2023 | 149.10 | 149.30 | 130.92 | 148.55 | 1,284,242 | -0.39(-0.26%) |
Jan 23, 2023 | 149.07 | 149.43 | 147.43 | 148.94 | 1,323,315 | +0.59(+0.40%) |
Jan 20, 2023 | 147.05 | 148.64 | 145.48 | 148.34 | 1,496,045 | +1.53(+1.04%) |
Jan 19, 2023 | 147.31 | 148.06 | 146.58 | 146.81 | 1,679,859 | -0.40(-0.27%) |
Jan 18, 2023 | 150.59 | 151.36 | 146.88 | 147.21 | 1,615,986 | -3.38(-2.25%) |
Jan 17, 2023 | 150.98 | 151.69 | 150.38 | 150.60 | 2,087,665 | +0.18(+0.12%) |
Jan 13, 2023 | 148.47 | 150.54 | 148.09 | 150.42 | 2,724,442 | +1.47(+0.99%) |
Jan 12, 2023 | 153.15 | 153.38 | 148.41 | 148.95 | 2,227,890 | -4.21(-2.75%) |
Jan 11, 2023 | 152.91 | 153.89 | 151.49 | 153.16 | 1,693,813 | +2.03(+1.34%) |
Jan 10, 2023 | 151.32 | 151.99 | 148.03 | 151.13 | 2,476,238 | -3.25(-2.10%) |
Jan 09, 2023 | 157.18 | 157.77 | 154.12 | 154.37 | 1,787,900 | -1.22(-0.78%) |
Jan 06, 2023 | 151.78 | 155.96 | 151.51 | 155.59 | 1,789,344 | +5.47(+3.65%) |
Jan 05, 2023 | 152.26 | 152.66 | 149.81 | 150.12 | 1,511,896 | -2.96(-1.93%) |
Jan 04, 2023 | 153.33 | 153.75 | 152.05 | 153.08 | 1,305,665 | -0.12(-0.08%) |