Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 198.29 | 198.81 | 197.46 | 197.85 | 705,457 | -0.52(-0.26%) |
Dec 28, 2023 | 198.80 | 199.22 | 198.07 | 198.37 | 522,269 | -0.52(-0.26%) |
Dec 27, 2023 | 197.47 | 199.24 | 197.47 | 198.89 | 529,573 | +0.75(+0.38%) |
Dec 26, 2023 | 197.11 | 199.00 | 196.98 | 198.14 | 650,569 | +1.02(+0.52%) |
Dec 22, 2023 | 196.59 | 198.18 | 196.29 | 197.12 | 574,218 | +0.71(+0.36%) |
Dec 21, 2023 | 195.57 | 196.81 | 194.77 | 196.41 | 939,641 | +2.05(+1.06%) |
Dec 20, 2023 | 195.94 | 197.07 | 194.34 | 194.36 | 1,407,313 | -1.98(-1.01%) |
Dec 19, 2023 | 196.64 | 197.69 | 195.89 | 196.34 | 1,028,284 | +0.09(+0.05%) |
Dec 18, 2023 | 195.71 | 196.89 | 194.47 | 196.25 | 775,560 | +0.54(+0.27%) |
Dec 15, 2023 | 194.73 | 196.19 | 193.80 | 195.72 | 2,732,467 | +0.08(+0.04%) |
Dec 14, 2023 | 197.66 | 200.53 | 195.16 | 195.64 | 1,603,154 | -1.79(-0.91%) |
Dec 13, 2023 | 193.86 | 197.57 | 193.33 | 197.43 | 1,588,286 | +4.45(+2.31%) |
Dec 12, 2023 | 192.69 | 193.89 | 191.33 | 192.97 | 1,329,497 | +0.56(+0.29%) |
Dec 11, 2023 | 191.09 | 193.27 | 190.50 | 192.41 | 974,563 | +1.33(+0.70%) |
Dec 08, 2023 | 191.34 | 191.80 | 189.90 | 191.08 | 730,874 | -0.30(-0.16%) |
Dec 07, 2023 | 189.92 | 191.54 | 188.56 | 191.38 | 796,816 | +2.11(+1.11%) |
Dec 06, 2023 | 190.49 | 191.01 | 188.98 | 189.27 | 1,071,173 | +0.30(+0.16%) |
Dec 05, 2023 | 189.92 | 190.17 | 187.78 | 188.97 | 1,433,909 | -1.43(-0.75%) |
Dec 04, 2023 | 190.46 | 192.68 | 189.97 | 190.41 | 1,650,946 | -0.95(-0.50%) |
Dec 01, 2023 | 190.62 | 192.11 | 190.11 | 191.36 | 1,118,480 | +0.67(+0.35%) |
Nov 30, 2023 | 187.84 | 190.91 | 187.30 | 190.69 | 1,682,347 | +3.08(+1.64%) |
Nov 29, 2023 | 187.98 | 188.44 | 186.84 | 187.61 | 974,517 | +0.22(+0.12%) |
Nov 28, 2023 | 187.92 | 188.46 | 187.16 | 187.39 | 1,062,704 | -0.59(-0.31%) |
Nov 27, 2023 | 185.55 | 188.34 | 185.12 | 187.98 | 934,668 | +1.75(+0.94%) |
Nov 24, 2023 | 185.86 | 186.81 | 184.99 | 186.23 | 301,064 | +0.59(+0.32%) |
Nov 22, 2023 | 186.59 | 186.84 | 185.06 | 185.64 | 723,755 | +0.05(+0.03%) |
Nov 21, 2023 | 183.95 | 186.21 | 183.95 | 185.59 | 789,016 | +1.61(+0.88%) |
Nov 20, 2023 | 181.69 | 184.46 | 181.40 | 183.98 | 805,247 | +0.63(+0.34%) |
Nov 17, 2023 | 184.30 | 184.85 | 182.95 | 183.35 | 991,905 | -0.78(-0.42%) |
Nov 16, 2023 | 182.30 | 185.31 | 181.84 | 184.13 | 997,184 | +1.83(+1.00%) |
Nov 15, 2023 | 181.73 | 183.92 | 181.51 | 182.30 | 766,164 | -0.57(-0.31%) |
Nov 14, 2023 | 181.31 | 183.65 | 180.42 | 182.87 | 880,271 | +4.83(+2.71%) |
Nov 13, 2023 | 176.43 | 178.31 | 176.20 | 178.03 | 652,603 | +1.09(+0.62%) |
Nov 10, 2023 | 174.94 | 177.40 | 174.39 | 176.94 | 753,186 | +2.20(+1.26%) |
Nov 09, 2023 | 176.16 | 176.61 | 174.69 | 174.74 | 1,089,331 | -0.99(-0.57%) |
Nov 08, 2023 | 173.15 | 176.18 | 173.14 | 175.74 | 991,159 | +2.68(+1.55%) |
Nov 07, 2023 | 173.39 | 173.99 | 171.86 | 173.06 | 836,587 | -0.47(-0.27%) |
Nov 06, 2023 | 173.13 | 174.03 | 172.09 | 173.53 | 1,055,906 | -0.30(-0.17%) |
Nov 03, 2023 | 171.98 | 175.09 | 171.58 | 173.83 | 1,062,587 | +3.63(+2.13%) |
Nov 02, 2023 | 166.97 | 170.70 | 166.40 | 170.19 | 1,165,040 | +3.89(+2.34%) |
Nov 01, 2023 | 166.53 | 167.47 | 164.50 | 166.31 | 1,872,698 | -0.53(-0.32%) |
Oct 31, 2023 | 159.31 | 167.65 | 158.29 | 166.83 | 2,635,352 | +8.54(+5.40%) |
Oct 30, 2023 | 157.87 | 158.77 | 156.74 | 158.29 | 1,488,795 | +1.70(+1.09%) |
Oct 27, 2023 | 157.34 | 158.50 | 155.87 | 156.59 | 1,083,401 | -0.97(-0.62%) |
Oct 26, 2023 | 158.74 | 160.17 | 157.47 | 157.56 | 1,219,614 | -0.25(-0.16%) |
Oct 25, 2023 | 159.13 | 159.73 | 157.27 | 157.81 | 1,155,095 | -1.57(-0.99%) |
Oct 24, 2023 | 159.32 | 160.13 | 158.51 | 159.38 | 1,323,691 | +1.09(+0.69%) |
Oct 23, 2023 | 158.52 | 159.89 | 157.90 | 158.29 | 1,099,854 | -0.78(-0.49%) |
Oct 20, 2023 | 160.17 | 160.72 | 158.90 | 159.07 | 1,333,496 | -0.41(-0.26%) |
Oct 19, 2023 | 160.86 | 162.68 | 159.42 | 159.47 | 1,305,166 | -1.90(-1.18%) |
Oct 18, 2023 | 163.58 | 164.64 | 161.13 | 161.37 | 898,146 | -4.02(-2.43%) |
Oct 17, 2023 | 164.25 | 166.59 | 163.86 | 165.39 | 740,413 | -0.02(-0.01%) |
Oct 16, 2023 | 165.20 | 166.36 | 163.74 | 165.41 | 981,959 | +1.67(+1.02%) |
Oct 13, 2023 | 165.53 | 165.95 | 162.84 | 163.74 | 670,437 | -0.87(-0.53%) |
Oct 12, 2023 | 168.23 | 168.75 | 163.91 | 164.61 | 843,783 | -4.23(-2.50%) |
Oct 11, 2023 | 169.36 | 169.64 | 167.50 | 168.83 | 467,228 | +0.62(+0.37%) |
Oct 10, 2023 | 167.44 | 169.64 | 166.98 | 168.22 | 653,601 | +1.44(+0.86%) |
Oct 09, 2023 | 167.99 | 168.97 | 166.06 | 166.77 | 816,805 | -1.85(-1.10%) |
Oct 06, 2023 | 166.60 | 170.05 | 165.43 | 168.62 | 823,527 | +1.09(+0.65%) |
Oct 05, 2023 | 168.63 | 169.10 | 166.25 | 167.53 | 804,772 | -1.16(-0.69%) |
Oct 04, 2023 | 166.08 | 168.73 | 164.81 | 168.69 | 1,215,093 | +4.03(+2.45%) |
Oct 03, 2023 | 164.91 | 166.84 | 164.26 | 164.66 | 1,177,385 | -1.33(-0.80%) |
Oct 02, 2023 | 168.10 | 168.82 | 165.21 | 166.00 | 955,384 | -2.49(-1.48%) |
Sep 29, 2023 | 169.87 | 170.49 | 167.74 | 168.49 | 1,035,245 | +0.13(+0.08%) |
Sep 28, 2023 | 167.78 | 169.52 | 167.10 | 168.35 | 879,472 | +1.39(+0.83%) |
Sep 27, 2023 | 168.74 | 169.38 | 166.10 | 166.96 | 1,007,591 | -1.08(-0.65%) |
Sep 26, 2023 | 170.63 | 171.50 | 167.72 | 168.05 | 873,595 | -3.19(-1.86%) |
Sep 25, 2023 | 170.22 | 171.56 | 170.62 | 171.24 | 974,800 | +0.19(+0.11%) |
Sep 22, 2023 | 171.78 | 172.97 | 170.76 | 171.05 | 971,799 | -0.12(-0.07%) |
Sep 21, 2023 | 175.53 | 175.53 | 170.85 | 171.17 | 964,819 | -5.40(-3.06%) |
Sep 20, 2023 | 176.42 | 178.14 | 176.23 | 176.57 | 822,621 | +1.21(+0.69%) |
Sep 19, 2023 | 174.30 | 175.76 | 173.35 | 175.36 | 1,093,404 | +0.53(+0.30%) |
Sep 18, 2023 | 176.26 | 176.40 | 174.59 | 174.83 | 848,801 | -1.64(-0.93%) |
Sep 15, 2023 | 176.16 | 177.88 | 175.70 | 176.47 | 3,232,316 | +0.29(+0.16%) |
Sep 14, 2023 | 178.82 | 178.82 | 169.46 | 176.18 | 2,284,596 | -2.55(-1.43%) |
Sep 13, 2023 | 180.03 | 180.61 | 178.51 | 178.73 | 903,576 | -1.86(-1.03%) |
Sep 12, 2023 | 181.69 | 182.70 | 180.40 | 180.60 | 611,049 | -1.72(-0.94%) |
Sep 11, 2023 | 180.78 | 182.93 | 180.78 | 182.31 | 744,756 | +1.78(+0.98%) |
Sep 08, 2023 | 179.81 | 181.89 | 179.77 | 180.54 | 783,741 | +0.38(+0.21%) |
Sep 07, 2023 | 180.23 | 180.97 | 179.27 | 180.16 | 826,723 | +0.06(+0.03%) |
Sep 06, 2023 | 180.50 | 181.18 | 179.54 | 180.10 | 699,788 | -0.47(-0.26%) |
Sep 05, 2023 | 181.51 | 183.07 | 180.46 | 180.57 | 1,383,356 | -0.60(-0.33%) |
Sep 01, 2023 | 182.82 | 183.22 | 180.73 | 181.17 | 618,494 | -1.10(-0.60%) |
Aug 31, 2023 | 182.77 | 183.67 | 182.03 | 182.27 | 1,051,361 | -0.06(-0.03%) |
Aug 30, 2023 | 181.88 | 182.89 | 181.33 | 182.33 | 521,214 | +0.81(+0.45%) |
Aug 29, 2023 | 179.23 | 181.62 | 178.32 | 181.52 | 569,903 | +2.10(+1.17%) |
Aug 28, 2023 | 179.38 | 180.25 | 178.77 | 179.42 | 589,338 | +0.45(+0.25%) |
Aug 25, 2023 | 177.80 | 179.97 | 177.19 | 178.97 | 636,311 | +1.60(+0.90%) |
Aug 24, 2023 | 178.20 | 181.28 | 176.81 | 177.37 | 1,534,877 | -1.14(-0.64%) |
Aug 23, 2023 | 179.79 | 179.92 | 175.91 | 178.51 | 1,308,103 | -0.53(-0.29%) |
Aug 22, 2023 | 179.57 | 179.95 | 177.40 | 179.04 | 631,103 | +0.08(+0.04%) |
Aug 21, 2023 | 178.91 | 179.91 | 177.55 | 178.96 | 776,041 | +1.11(+0.62%) |
Aug 18, 2023 | 178.44 | 179.45 | 177.25 | 177.85 | 1,163,764 | -1.63(-0.91%) |
Aug 17, 2023 | 181.40 | 182.56 | 179.46 | 179.48 | 953,125 | -1.30(-0.72%) |
Aug 16, 2023 | 180.75 | 181.53 | 179.78 | 180.78 | 757,239 | +0.44(+0.24%) |
Aug 15, 2023 | 181.97 | 181.97 | 180.19 | 180.34 | 856,046 | -2.28(-1.25%) |
Aug 14, 2023 | 183.09 | 183.12 | 181.68 | 182.62 | 851,716 | -0.20(-0.11%) |
Aug 11, 2023 | 183.84 | 183.88 | 182.57 | 182.82 | 800,739 | -0.63(-0.35%) |
Aug 10, 2023 | 182.46 | 184.04 | 182.45 | 183.45 | 1,101,479 | +1.69(+0.93%) |
Aug 09, 2023 | 183.81 | 184.68 | 181.76 | 181.77 | 1,032,636 | -1.89(-1.03%) |
Aug 08, 2023 | 181.33 | 184.29 | 180.78 | 183.66 | 997,662 | +0.69(+0.38%) |
Aug 07, 2023 | 181.93 | 183.58 | 181.41 | 182.97 | 681,020 | +1.96(+1.08%) |
Aug 04, 2023 | 181.55 | 184.23 | 180.55 | 181.00 | 1,177,983 | +1.03(+0.57%) |
Aug 03, 2023 | 182.59 | 183.65 | 179.51 | 179.97 | 2,108,809 | -3.39(-1.85%) |
Aug 02, 2023 | 184.15 | 187.74 | 181.76 | 183.36 | 1,457,659 | -0.26(-0.14%) |
Aug 01, 2023 | 181.35 | 185.90 | 178.00 | 183.62 | 2,487,895 | +2.01(+1.11%) |
Jul 31, 2023 | 182.46 | 183.06 | 180.66 | 181.61 | 1,415,588 | -0.44(-0.24%) |
Jul 28, 2023 | 183.16 | 183.87 | 181.31 | 182.04 | 1,278,637 | -0.25(-0.14%) |
Jul 27, 2023 | 188.21 | 188.77 | 182.23 | 182.29 | 1,259,926 | -5.09(-2.71%) |
Jul 26, 2023 | 188.98 | 189.81 | 186.56 | 187.38 | 849,435 | -1.87(-0.99%) |
Jul 25, 2023 | 188.40 | 189.66 | 188.22 | 189.25 | 723,182 | +1.41(+0.75%) |
Jul 24, 2023 | 188.07 | 189.40 | 187.52 | 187.84 | 834,247 | +0.26(+0.14%) |
Jul 21, 2023 | 185.72 | 187.88 | 184.80 | 187.59 | 1,602,630 | +1.42(+0.76%) |
Jul 20, 2023 | 185.66 | 186.97 | 185.30 | 186.17 | 617,943 | +0.46(+0.25%) |
Jul 19, 2023 | 186.76 | 187.39 | 184.85 | 185.71 | 661,135 | -1.32(-0.71%) |
Jul 18, 2023 | 186.28 | 188.31 | 186.00 | 187.03 | 736,055 | +1.03(+0.55%) |
Jul 17, 2023 | 186.88 | 187.72 | 185.31 | 186.00 | 808,997 | -0.88(-0.47%) |
Jul 14, 2023 | 184.59 | 187.52 | 183.69 | 186.88 | 905,027 | +2.11(+1.14%) |
Jul 13, 2023 | 185.72 | 185.72 | 183.56 | 184.77 | 709,270 | -0.45(-0.24%) |
Jul 12, 2023 | 184.93 | 185.89 | 183.31 | 185.22 | 911,399 | +2.10(+1.15%) |
Jul 11, 2023 | 183.43 | 185.43 | 182.26 | 183.12 | 1,012,821 | +0.96(+0.53%) |
Jul 10, 2023 | 181.32 | 183.50 | 180.70 | 182.15 | 916,507 | +0.29(+0.16%) |
Jul 07, 2023 | 180.75 | 183.91 | 180.49 | 181.87 | 1,328,364 | +0.27(+0.15%) |
Jul 06, 2023 | 181.13 | 181.94 | 178.73 | 181.60 | 1,292,159 | -0.62(-0.34%) |
Jul 05, 2023 | 182.01 | 184.36 | 181.44 | 182.22 | 1,739,874 | -2.80(-1.51%) |
Jul 03, 2023 | 184.08 | 185.25 | 183.25 | 185.02 | 709,473 | -0.11(-0.06%) |
Jun 30, 2023 | 182.96 | 186.16 | 182.48 | 185.13 | 1,377,071 | +2.79(+1.53%) |
Jun 29, 2023 | 179.04 | 182.82 | 178.57 | 182.34 | 1,082,918 | +2.78(+1.55%) |
Jun 28, 2023 | 179.01 | 179.96 | 178.52 | 179.56 | 804,194 | +0.17(+0.09%) |
Jun 27, 2023 | 178.93 | 180.01 | 178.12 | 179.40 | 1,131,462 | +0.51(+0.28%) |
Jun 26, 2023 | 176.65 | 179.37 | 175.65 | 178.89 | 656,898 | +2.23(+1.26%) |
Jun 23, 2023 | 176.96 | 177.86 | 176.04 | 176.66 | 1,235,604 | -1.71(-0.96%) |
Jun 22, 2023 | 178.87 | 178.97 | 176.81 | 178.37 | 818,550 | -0.89(-0.50%) |
Jun 21, 2023 | 178.21 | 179.56 | 177.53 | 179.26 | 1,074,395 | +0.17(+0.09%) |
Jun 20, 2023 | 180.86 | 180.86 | 177.81 | 179.09 | 968,078 | -1.43(-0.79%) |
Jun 16, 2023 | 181.64 | 181.67 | 179.64 | 180.52 | 2,532,461 | +0.35(+0.19%) |
Jun 15, 2023 | 177.49 | 180.63 | 177.02 | 180.17 | 815,090 | +2.38(+1.34%) |
Jun 14, 2023 | 179.95 | 181.22 | 177.30 | 177.79 | 1,068,527 | -1.64(-0.91%) |
Jun 13, 2023 | 177.02 | 179.69 | 176.65 | 179.43 | 973,004 | +2.41(+1.36%) |
Jun 12, 2023 | 175.49 | 177.57 | 175.04 | 177.02 | 1,511,660 | +1.53(+0.87%) |
Jun 09, 2023 | 174.84 | 176.30 | 173.65 | 175.48 | 1,083,723 | +0.49(+0.28%) |
Jun 08, 2023 | 172.86 | 175.01 | 171.99 | 174.99 | 1,057,117 | +1.71(+0.99%) |
Jun 07, 2023 | 170.91 | 173.98 | 170.91 | 173.28 | 1,091,350 | +2.05(+1.19%) |
Jun 06, 2023 | 170.79 | 171.65 | 169.94 | 171.23 | 990,043 | -0.22(-0.13%) |
Jun 05, 2023 | 170.99 | 172.96 | 170.64 | 171.45 | 1,202,207 | +0.30(+0.17%) |
Jun 02, 2023 | 169.47 | 172.16 | 168.90 | 171.15 | 1,091,825 | +3.94(+2.35%) |
Jun 01, 2023 | 163.23 | 167.88 | 162.67 | 167.22 | 999,033 | +4.02(+2.47%) |
May 31, 2023 | 163.23 | 165.06 | 162.16 | 163.19 | 1,893,882 | -0.74(-0.45%) |
May 30, 2023 | 165.30 | 166.29 | 162.63 | 163.94 | 802,296 | -1.10(-0.66%) |
May 26, 2023 | 165.59 | 165.99 | 163.70 | 165.03 | 713,057 | +0.18(+0.11%) |
May 25, 2023 | 166.49 | 166.53 | 163.40 | 164.85 | 1,268,025 | -0.91(-0.55%) |
May 24, 2023 | 165.31 | 166.46 | 164.93 | 165.76 | 843,568 | +0.12(+0.07%) |
May 23, 2023 | 169.75 | 170.22 | 164.99 | 165.65 | 1,329,720 | -5.40(-3.16%) |
May 22, 2023 | 172.90 | 173.72 | 170.91 | 171.04 | 746,561 | -2.25(-1.30%) |
May 19, 2023 | 173.77 | 173.77 | 172.15 | 173.30 | 1,031,273 | +0.32(+0.18%) |
May 18, 2023 | 172.00 | 173.06 | 170.07 | 172.98 | 949,494 | +0.50(+0.29%) |
May 17, 2023 | 171.35 | 172.75 | 169.96 | 172.49 | 661,845 | +1.87(+1.09%) |
May 16, 2023 | 171.41 | 171.62 | 170.49 | 170.62 | 730,582 | -1.18(-0.68%) |
May 15, 2023 | 172.48 | 172.76 | 171.25 | 171.79 | 611,284 | -0.44(-0.25%) |
May 12, 2023 | 173.35 | 174.19 | 171.03 | 172.23 | 845,885 | -0.03(-0.02%) |
May 11, 2023 | 172.87 | 173.29 | 170.99 | 172.26 | 711,928 | -0.70(-0.41%) |
May 10, 2023 | 173.03 | 173.30 | 170.96 | 172.96 | 1,218,120 | +2.06(+1.20%) |
May 09, 2023 | 169.63 | 171.29 | 169.48 | 170.91 | 869,341 | +0.02(+0.01%) |
May 08, 2023 | 171.17 | 171.68 | 170.03 | 170.89 | 854,979 | -0.83(-0.48%) |
May 05, 2023 | 172.42 | 172.80 | 170.77 | 171.72 | 970,485 | +1.30(+0.76%) |
May 04, 2023 | 171.45 | 172.16 | 168.38 | 170.42 | 1,052,498 | -0.97(-0.57%) |
May 03, 2023 | 173.67 | 177.74 | 171.11 | 171.39 | 1,538,156 | -0.93(-0.54%) |
May 02, 2023 | 168.37 | 172.56 | 165.77 | 172.32 | 1,852,187 | +5.44(+3.26%) |
May 01, 2023 | 165.94 | 167.86 | 165.37 | 166.88 | 1,289,161 | +0.93(+0.56%) |
Apr 28, 2023 | 164.17 | 166.37 | 164.17 | 165.95 | 1,214,206 | +1.66(+1.01%) |
Apr 27, 2023 | 161.70 | 164.40 | 161.29 | 164.29 | 728,518 | +3.54(+2.20%) |
Apr 26, 2023 | 161.78 | 162.44 | 160.29 | 160.75 | 784,527 | -1.70(-1.05%) |
Apr 25, 2023 | 164.01 | 164.61 | 162.50 | 162.45 | 796,246 | -1.76(-1.07%) |
Apr 24, 2023 | 165.07 | 165.12 | 163.32 | 164.21 | 756,389 | +0.47(+0.29%) |
Apr 21, 2023 | 162.57 | 164.24 | 162.43 | 163.74 | 1,087,458 | +1.24(+0.76%) |
Apr 20, 2023 | 161.83 | 162.78 | 161.34 | 162.50 | 622,672 | -0.31(-0.19%) |
Apr 19, 2023 | 161.64 | 162.91 | 161.29 | 162.81 | 585,665 | +0.37(+0.23%) |
Apr 18, 2023 | 162.77 | 163.36 | 161.49 | 162.44 | 614,974 | +0.34(+0.21%) |
Apr 17, 2023 | 159.97 | 162.60 | 159.71 | 162.11 | 1,361,945 | -0.41(-0.26%) |
Apr 14, 2023 | 164.13 | 165.12 | 161.47 | 162.52 | 934,381 | -2.35(-1.43%) |
Apr 13, 2023 | 162.92 | 165.05 | 161.77 | 164.87 | 850,953 | +2.47(+1.52%) |
Apr 12, 2023 | 164.49 | 164.94 | 161.86 | 162.40 | 772,784 | -0.88(-0.54%) |
Apr 11, 2023 | 164.24 | 165.37 | 163.15 | 163.28 | 871,790 | -0.81(-0.49%) |
Apr 10, 2023 | 163.66 | 164.70 | 162.70 | 164.09 | 918,192 | -1.07(-0.65%) |
Apr 06, 2023 | 163.24 | 165.27 | 162.28 | 165.16 | 1,114,991 | +0.93(+0.57%) |
Apr 05, 2023 | 162.57 | 164.48 | 162.11 | 164.23 | 1,767,576 | +1.22(+0.75%) |
Apr 04, 2023 | 164.33 | 164.94 | 162.16 | 163.01 | 1,640,513 | -1.14(-0.69%) |
Apr 03, 2023 | 163.55 | 164.86 | 162.88 | 164.15 | 1,117,090 | +0.48(+0.30%) |
Mar 31, 2023 | 161.78 | 164.13 | 161.78 | 163.67 | 1,735,779 | +2.22(+1.38%) |
Mar 30, 2023 | 162.04 | 162.39 | 161.00 | 161.44 | 740,746 | +1.04(+0.65%) |
Mar 29, 2023 | 160.21 | 160.44 | 158.57 | 160.41 | 1,087,935 | +2.03(+1.28%) |
Mar 28, 2023 | 158.17 | 159.35 | 157.68 | 158.38 | 698,585 | -0.03(-0.02%) |
Mar 27, 2023 | 159.85 | 160.94 | 158.26 | 158.41 | 937,272 | -0.15(-0.09%) |
Mar 24, 2023 | 154.94 | 159.12 | 154.00 | 158.56 | 1,126,577 | +3.28(+2.11%) |
Mar 23, 2023 | 153.86 | 157.72 | 153.43 | 155.27 | 1,268,234 | +1.41(+0.92%) |
Mar 22, 2023 | 156.13 | 158.12 | 153.84 | 153.86 | 1,133,578 | -2.16(-1.38%) |
Mar 21, 2023 | 156.08 | 156.55 | 154.58 | 156.01 | 1,150,851 | +1.48(+0.96%) |
Mar 20, 2023 | 153.25 | 154.64 | 152.75 | 154.53 | 1,757,421 | +2.22(+1.45%) |
Mar 17, 2023 | 155.90 | 155.90 | 151.62 | 152.32 | 2,586,191 | -4.13(-2.64%) |
Mar 16, 2023 | 156.35 | 157.66 | 154.95 | 156.45 | 1,349,611 | -0.45(-0.29%) |
Mar 15, 2023 | 155.75 | 157.41 | 154.08 | 156.90 | 1,395,480 | -1.34(-0.85%) |
Mar 14, 2023 | 158.30 | 159.28 | 155.79 | 158.24 | 1,185,986 | +2.75(+1.77%) |
Mar 13, 2023 | 154.82 | 156.95 | 153.83 | 155.49 | 1,263,743 | -0.27(-0.17%) |
Mar 10, 2023 | 157.04 | 158.15 | 154.53 | 155.76 | 1,489,431 | +0.41(+0.27%) |
Mar 09, 2023 | 158.05 | 159.09 | 155.07 | 155.34 | 1,196,850 | -2.06(-1.31%) |
Mar 08, 2023 | 155.64 | 158.43 | 155.10 | 157.40 | 1,145,071 | +1.89(+1.22%) |
Mar 07, 2023 | 158.19 | 159.13 | 155.05 | 155.51 | 1,046,456 | -3.13(-1.97%) |
Mar 06, 2023 | 161.04 | 161.32 | 158.28 | 158.64 | 889,062 | -2.37(-1.47%) |
Mar 03, 2023 | 160.44 | 161.39 | 158.44 | 161.01 | 905,804 | +1.45(+0.91%) |
Mar 02, 2023 | 155.49 | 159.74 | 155.28 | 159.56 | 1,094,684 | +3.36(+2.15%) |
Mar 01, 2023 | 156.19 | 158.24 | 155.89 | 156.20 | 899,990 | -0.84(-0.53%) |
Feb 28, 2023 | 156.78 | 158.90 | 155.85 | 157.04 | 1,415,342 | -0.38(-0.24%) |
Feb 27, 2023 | 158.24 | 159.57 | 156.89 | 157.42 | 893,680 | +1.16(+0.74%) |
Feb 24, 2023 | 153.95 | 156.80 | 153.16 | 156.26 | 741,133 | -0.22(-0.14%) |
Feb 23, 2023 | 157.15 | 157.95 | 154.95 | 156.47 | 1,175,073 | -0.43(-0.28%) |
Feb 22, 2023 | 155.90 | 158.00 | 155.24 | 156.91 | 1,063,327 | +1.03(+0.66%) |
Feb 21, 2023 | 158.47 | 159.48 | 155.19 | 155.87 | 1,304,194 | -4.16(-2.60%) |
Feb 17, 2023 | 158.97 | 160.37 | 158.19 | 160.03 | 1,061,207 | +0.41(+0.26%) |
Feb 16, 2023 | 158.49 | 162.54 | 157.76 | 159.62 | 1,373,307 | -1.93(-1.20%) |
Feb 15, 2023 | 156.87 | 161.60 | 156.53 | 161.55 | 1,728,551 | +5.47(+3.50%) |
Feb 14, 2023 | 148.27 | 156.67 | 148.27 | 156.08 | 2,549,721 | +10.36(+7.11%) |
Feb 13, 2023 | 144.67 | 145.99 | 142.27 | 145.72 | 1,935,363 | +1.84(+1.28%) |
Feb 10, 2023 | 143.11 | 144.14 | 141.80 | 143.88 | 1,431,920 | +0.25(+0.17%) |
Feb 09, 2023 | 150.25 | 150.25 | 142.61 | 143.64 | 1,886,271 | -5.37(-3.60%) |
Feb 08, 2023 | 149.28 | 149.95 | 148.62 | 149.01 | 949,945 | -1.05(-0.70%) |
Feb 07, 2023 | 148.52 | 150.63 | 147.74 | 150.06 | 1,157,490 | +0.59(+0.40%) |
Feb 06, 2023 | 150.06 | 150.76 | 149.06 | 149.47 | 903,193 | -1.58(-1.04%) |
Feb 03, 2023 | 154.11 | 155.36 | 150.62 | 151.05 | 1,146,597 | -5.94(-3.79%) |
Feb 02, 2023 | 154.60 | 157.23 | 153.78 | 156.99 | 1,678,193 | +3.54(+2.31%) |
Feb 01, 2023 | 151.51 | 154.64 | 150.59 | 153.45 | 846,523 | +0.89(+0.58%) |
Jan 31, 2023 | 148.85 | 152.63 | 148.37 | 152.56 | 1,380,576 | +4.31(+2.90%) |
Jan 30, 2023 | 149.81 | 150.60 | 148.09 | 148.26 | 769,901 | -1.84(-1.23%) |
Jan 27, 2023 | 148.67 | 150.56 | 148.38 | 150.10 | 775,493 | +0.47(+0.32%) |
Jan 26, 2023 | 149.03 | 150.29 | 148.04 | 149.63 | 982,559 | -0.54(-0.36%) |
Jan 25, 2023 | 149.36 | 150.64 | 148.12 | 150.17 | 765,518 | -1.25(-0.83%) |
Jan 24, 2023 | 151.45 | 152.53 | 149.88 | 151.42 | 709,461 | -0.61(-0.40%) |
Jan 23, 2023 | 150.76 | 152.90 | 149.03 | 152.03 | 1,200,069 | +1.39(+0.92%) |
Jan 20, 2023 | 146.76 | 150.72 | 145.58 | 150.64 | 1,296,924 | +4.22(+2.88%) |
Jan 19, 2023 | 146.98 | 147.19 | 144.87 | 146.42 | 1,151,035 | -1.72(-1.16%) |
Jan 18, 2023 | 151.75 | 152.30 | 148.01 | 148.15 | 1,064,133 | -2.81(-1.86%) |
Jan 17, 2023 | 152.62 | 152.74 | 149.07 | 150.96 | 1,780,769 | -1.21(-0.80%) |
Jan 13, 2023 | 149.39 | 152.44 | 149.31 | 152.17 | 738,966 | +1.03(+0.68%) |
Jan 12, 2023 | 152.73 | 152.85 | 150.61 | 151.13 | 866,974 | -0.86(-0.56%) |
Jan 11, 2023 | 151.68 | 152.58 | 150.47 | 151.99 | 1,054,655 | +2.02(+1.35%) |
Jan 10, 2023 | 148.15 | 150.06 | 146.64 | 149.97 | 1,065,299 | +1.95(+1.32%) |
Jan 09, 2023 | 145.80 | 151.09 | 145.64 | 148.02 | 1,058,938 | +0.75(+0.51%) |
Jan 06, 2023 | 144.49 | 147.37 | 143.22 | 147.27 | 1,038,206 | +4.56(+3.20%) |
Jan 05, 2023 | 145.65 | 146.07 | 142.18 | 142.71 | 1,010,629 | -4.86(-3.29%) |
Jan 04, 2023 | 147.31 | 148.24 | 146.19 | 147.57 | 919,073 | +2.51(+1.73%) |