Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 199.97 | 202.49 | 199.96 | 201.95 | 1,129,620 | +2.11(+1.06%) |
Feb 28, 2024 | 198.60 | 200.94 | 197.71 | 199.84 | 316,796 | +1.43(+0.72%) |
Feb 27, 2024 | 199.34 | 199.68 | 197.24 | 198.41 | 357,343 | -1.38(-0.69%) |
Feb 26, 2024 | 199.63 | 200.80 | 199.11 | 199.79 | 365,061 | -0.09(-0.05%) |
Feb 23, 2024 | 199.29 | 200.31 | 198.29 | 199.88 | 327,850 | +1.64(+0.83%) |
Feb 22, 2024 | 196.35 | 198.46 | 196.35 | 198.24 | 494,362 | +3.23(+1.66%) |
Feb 21, 2024 | 193.87 | 195.19 | 192.86 | 195.01 | 542,611 | +1.41(+0.73%) |
Feb 20, 2024 | 196.09 | 196.09 | 193.10 | 193.60 | 531,405 | -2.74(-1.39%) |
Feb 16, 2024 | 196.32 | 197.64 | 195.37 | 196.34 | 1,222,581 | -0.38(-0.19%) |
Feb 15, 2024 | 195.13 | 197.01 | 194.93 | 196.71 | 727,302 | +1.81(+0.93%) |
Feb 14, 2024 | 193.10 | 195.37 | 192.91 | 194.90 | 1,101,300 | +2.89(+1.50%) |
Feb 13, 2024 | 194.01 | 194.18 | 191.06 | 192.01 | 535,149 | -4.04(-2.06%) |
Feb 12, 2024 | 197.85 | 197.96 | 196.01 | 196.05 | 559,078 | -1.34(-0.68%) |
Feb 09, 2024 | 197.44 | 198.26 | 196.91 | 197.39 | 627,502 | -0.02(-0.01%) |
Feb 08, 2024 | 198.19 | 198.40 | 196.56 | 197.41 | 588,158 | +0.74(+0.38%) |
Feb 07, 2024 | 197.65 | 198.52 | 195.65 | 196.66 | 870,207 | -0.60(-0.30%) |
Feb 06, 2024 | 196.84 | 197.65 | 195.23 | 197.26 | 598,276 | +0.61(+0.31%) |
Feb 05, 2024 | 199.21 | 199.43 | 194.52 | 196.64 | 847,257 | -3.48(-1.74%) |
Feb 02, 2024 | 199.42 | 200.65 | 196.28 | 200.13 | 719,416 | +0.11(+0.05%) |
Feb 01, 2024 | 201.30 | 201.71 | 190.33 | 200.02 | 1,178,399 | -2.55(-1.26%) |
Jan 31, 2024 | 207.57 | 207.57 | 202.28 | 202.57 | 1,201,122 | -4.72(-2.28%) |
Jan 30, 2024 | 206.34 | 208.56 | 206.34 | 207.29 | 1,155,234 | +0.79(+0.38%) |
Jan 29, 2024 | 205.59 | 206.85 | 205.20 | 206.49 | 1,044,591 | +0.28(+0.13%) |
Jan 26, 2024 | 206.35 | 207.93 | 205.87 | 206.22 | 695,991 | -0.37(-0.18%) |
Jan 25, 2024 | 204.86 | 206.81 | 204.86 | 206.58 | 543,915 | +2.16(+1.06%) |
Jan 24, 2024 | 204.91 | 206.12 | 203.83 | 204.42 | 447,168 | -0.25(-0.12%) |
Jan 23, 2024 | 204.71 | 205.76 | 204.00 | 204.67 | 345,750 | -0.06(-0.03%) |
Jan 22, 2024 | 203.67 | 205.23 | 203.67 | 204.73 | 370,363 | +1.48(+0.73%) |
Jan 19, 2024 | 200.27 | 203.37 | 199.54 | 203.25 | 446,199 | +3.63(+1.82%) |
Jan 18, 2024 | 200.46 | 201.55 | 198.70 | 199.62 | 453,740 | -0.71(-0.36%) |
Jan 17, 2024 | 200.92 | 203.16 | 199.71 | 200.33 | 406,050 | -0.21(-0.10%) |
Jan 16, 2024 | 199.17 | 201.16 | 198.44 | 200.54 | 426,024 | -0.44(-0.22%) |
Jan 12, 2024 | 200.49 | 201.04 | 199.10 | 200.98 | 302,657 | +1.38(+0.69%) |
Jan 11, 2024 | 200.80 | 200.89 | 198.43 | 199.60 | 430,189 | -0.75(-0.38%) |
Jan 10, 2024 | 198.93 | 200.40 | 197.49 | 200.35 | 307,290 | +1.96(+0.99%) |
Jan 09, 2024 | 197.23 | 198.68 | 196.61 | 198.40 | 373,660 | +0.00(+0.00%) |
Jan 08, 2024 | 195.65 | 198.44 | 194.59 | 198.40 | 501,742 | +3.62(+1.86%) |
Jan 05, 2024 | 195.21 | 196.69 | 194.33 | 194.78 | 519,401 | -0.73(-0.38%) |
Jan 04, 2024 | 196.11 | 197.99 | 195.45 | 195.51 | 369,676 | -0.03(-0.02%) |
Jan 03, 2024 | 197.92 | 198.14 | 195.52 | 195.54 | 402,984 | -2.75(-1.39%) |
Jan 02, 2024 | 202.72 | 203.32 | 197.41 | 198.29 | 621,287 | -5.81(-2.85%) |
Dec 29, 2023 | 204.16 | 205.13 | 203.23 | 204.10 | 444,697 | -0.08(-0.04%) |
Dec 28, 2023 | 203.34 | 205.63 | 202.62 | 204.18 | 539,797 | +1.55(+0.76%) |
Dec 27, 2023 | 200.57 | 202.87 | 200.25 | 202.63 | 541,886 | +2.23(+1.11%) |
Dec 26, 2023 | 198.18 | 201.05 | 197.94 | 200.40 | 989,034 | +2.33(+1.18%) |
Dec 22, 2023 | 195.89 | 198.57 | 195.28 | 198.07 | 573,422 | +3.28(+1.69%) |
Dec 21, 2023 | 194.74 | 195.31 | 193.44 | 194.79 | 343,990 | +0.00(+0.00%) |
Dec 20, 2023 | 194.93 | 196.89 | 194.57 | 194.79 | 466,628 | -0.65(-0.33%) |
Dec 19, 2023 | 195.14 | 196.87 | 194.92 | 195.44 | 498,385 | +0.31(+0.16%) |
Dec 18, 2023 | 193.44 | 195.21 | 192.89 | 195.14 | 665,708 | +2.94(+1.53%) |
Dec 15, 2023 | 189.91 | 192.20 | 188.40 | 192.20 | 1,146,524 | +0.11(+0.06%) |
Dec 14, 2023 | 191.66 | 192.20 | 190.59 | 192.09 | 640,117 | +1.13(+0.59%) |
Dec 13, 2023 | 191.76 | 191.88 | 189.93 | 190.96 | 472,773 | -0.53(-0.28%) |
Dec 12, 2023 | 189.47 | 192.03 | 188.71 | 191.49 | 477,137 | +2.72(+1.44%) |
Dec 11, 2023 | 189.00 | 191.18 | 188.65 | 188.78 | 493,196 | -0.27(-0.14%) |
Dec 08, 2023 | 189.97 | 190.11 | 186.75 | 189.04 | 538,881 | -0.64(-0.34%) |
Dec 07, 2023 | 188.30 | 189.96 | 186.49 | 189.69 | 616,381 | +0.61(+0.32%) |
Dec 06, 2023 | 192.10 | 193.24 | 188.79 | 189.07 | 1,195,931 | -2.91(-1.52%) |
Dec 05, 2023 | 192.89 | 192.89 | 190.45 | 191.99 | 764,714 | -0.77(-0.40%) |
Dec 04, 2023 | 191.84 | 194.14 | 191.06 | 192.76 | 668,050 | -0.28(-0.14%) |
Dec 01, 2023 | 191.01 | 193.43 | 189.27 | 193.03 | 557,127 | +1.56(+0.82%) |
Nov 30, 2023 | 188.74 | 191.62 | 187.80 | 191.47 | 1,367,837 | +3.14(+1.67%) |
Nov 29, 2023 | 186.87 | 188.74 | 186.71 | 188.33 | 507,561 | +2.04(+1.10%) |
Nov 28, 2023 | 185.00 | 187.49 | 183.94 | 186.29 | 481,337 | +0.94(+0.51%) |
Nov 27, 2023 | 184.31 | 185.52 | 183.17 | 185.35 | 355,127 | +1.02(+0.55%) |
Nov 24, 2023 | 184.71 | 185.68 | 183.06 | 184.33 | 164,707 | -0.11(-0.06%) |
Nov 22, 2023 | 183.62 | 184.58 | 182.85 | 184.44 | 387,225 | +1.43(+0.78%) |
Nov 21, 2023 | 181.87 | 184.54 | 181.38 | 183.01 | 421,586 | +1.52(+0.84%) |
Nov 20, 2023 | 180.78 | 181.94 | 180.36 | 181.49 | 357,774 | +1.00(+0.55%) |
Nov 17, 2023 | 179.88 | 180.54 | 178.92 | 180.49 | 512,595 | +1.47(+0.82%) |
Nov 16, 2023 | 178.86 | 180.33 | 178.13 | 179.02 | 386,417 | +0.88(+0.49%) |
Nov 15, 2023 | 178.31 | 179.88 | 177.98 | 178.14 | 427,203 | -0.68(-0.38%) |
Nov 14, 2023 | 178.18 | 179.86 | 177.61 | 178.82 | 508,789 | +3.17(+1.81%) |
Nov 13, 2023 | 174.61 | 175.69 | 174.16 | 175.65 | 337,281 | +0.67(+0.38%) |
Nov 10, 2023 | 174.18 | 175.13 | 173.09 | 174.97 | 564,389 | +0.93(+0.53%) |
Nov 09, 2023 | 176.26 | 177.03 | 173.68 | 174.05 | 520,656 | -1.74(-0.99%) |
Nov 08, 2023 | 174.66 | 175.89 | 173.67 | 175.79 | 652,485 | +1.03(+0.59%) |
Nov 07, 2023 | 175.15 | 175.78 | 173.94 | 174.76 | 628,850 | -0.42(-0.24%) |
Nov 06, 2023 | 175.31 | 176.12 | 173.42 | 175.18 | 483,425 | +0.21(+0.12%) |
Nov 03, 2023 | 177.46 | 179.88 | 174.86 | 174.97 | 572,830 | -1.67(-0.95%) |
Nov 02, 2023 | 169.40 | 177.47 | 169.37 | 176.65 | 811,533 | +8.18(+4.86%) |
Nov 01, 2023 | 168.39 | 168.72 | 166.72 | 168.47 | 580,349 | -0.11(-0.06%) |
Oct 31, 2023 | 167.62 | 169.19 | 167.44 | 168.57 | 493,824 | +1.16(+0.69%) |
Oct 30, 2023 | 166.10 | 168.30 | 165.81 | 167.42 | 429,101 | +2.06(+1.25%) |
Oct 27, 2023 | 167.06 | 167.06 | 164.71 | 165.35 | 346,871 | -1.93(-1.15%) |
Oct 26, 2023 | 168.13 | 170.48 | 167.24 | 167.28 | 384,821 | -0.65(-0.39%) |
Oct 25, 2023 | 169.85 | 170.63 | 167.73 | 167.93 | 391,496 | -2.83(-1.65%) |
Oct 24, 2023 | 171.00 | 172.45 | 169.32 | 170.76 | 330,356 | +0.19(+0.11%) |
Oct 23, 2023 | 171.32 | 172.90 | 170.48 | 170.57 | 374,969 | -0.52(-0.31%) |
Oct 20, 2023 | 174.08 | 174.33 | 170.94 | 171.09 | 444,593 | -2.68(-1.54%) |
Oct 19, 2023 | 175.13 | 176.34 | 173.41 | 173.77 | 332,528 | -1.72(-0.98%) |
Oct 18, 2023 | 178.40 | 179.66 | 175.20 | 175.49 | 361,006 | -3.43(-1.92%) |
Oct 17, 2023 | 177.71 | 179.82 | 177.56 | 178.92 | 467,732 | +1.49(+0.84%) |
Oct 16, 2023 | 176.52 | 178.49 | 175.26 | 177.43 | 429,701 | +1.90(+1.08%) |
Oct 13, 2023 | 179.37 | 179.43 | 174.55 | 175.53 | 724,426 | -3.50(-1.95%) |
Oct 12, 2023 | 180.52 | 180.60 | 177.82 | 179.03 | 325,204 | -1.16(-0.64%) |
Oct 11, 2023 | 179.76 | 180.30 | 178.35 | 180.18 | 356,485 | +0.91(+0.51%) |
Oct 10, 2023 | 179.49 | 180.72 | 178.44 | 179.27 | 532,556 | -0.43(-0.24%) |
Oct 09, 2023 | 177.17 | 179.74 | 177.17 | 179.70 | 343,024 | +2.18(+1.23%) |
Oct 06, 2023 | 176.31 | 178.17 | 175.55 | 177.51 | 757,380 | +0.37(+0.21%) |
Oct 05, 2023 | 176.55 | 177.53 | 175.31 | 177.15 | 376,092 | -0.13(-0.07%) |
Oct 04, 2023 | 173.95 | 177.41 | 173.92 | 177.28 | 441,701 | +3.67(+2.12%) |
Oct 03, 2023 | 174.67 | 175.57 | 173.29 | 173.60 | 588,733 | -1.25(-0.71%) |
Oct 02, 2023 | 176.69 | 177.23 | 174.30 | 174.85 | 722,930 | -2.03(-1.15%) |
Sep 29, 2023 | 179.58 | 180.15 | 176.53 | 176.88 | 678,248 | -1.93(-1.08%) |
Sep 28, 2023 | 178.76 | 179.42 | 178.09 | 178.81 | 584,818 | -0.22(-0.12%) |
Sep 27, 2023 | 180.18 | 180.31 | 177.81 | 179.03 | 600,822 | -0.84(-0.47%) |
Sep 26, 2023 | 182.06 | 182.56 | 179.68 | 179.87 | 431,327 | -2.98(-1.63%) |
Sep 25, 2023 | 181.78 | 183.13 | 182.42 | 182.85 | 346,572 | +0.83(+0.46%) |
Sep 22, 2023 | 181.12 | 183.54 | 180.47 | 182.02 | 419,077 | +0.74(+0.41%) |
Sep 21, 2023 | 181.96 | 182.94 | 181.10 | 181.28 | 533,130 | -0.98(-0.54%) |
Sep 20, 2023 | 183.91 | 185.40 | 181.91 | 182.26 | 533,938 | -1.25(-0.68%) |
Sep 19, 2023 | 182.55 | 183.70 | 181.75 | 183.51 | 346,329 | +0.79(+0.43%) |
Sep 18, 2023 | 183.06 | 183.72 | 181.69 | 182.72 | 408,258 | -0.18(-0.10%) |
Sep 15, 2023 | 185.32 | 185.35 | 182.02 | 182.90 | 1,044,495 | -2.85(-1.54%) |
Sep 14, 2023 | 185.91 | 186.72 | 185.01 | 185.75 | 384,865 | +0.68(+0.37%) |
Sep 13, 2023 | 185.84 | 186.60 | 183.95 | 185.07 | 411,067 | -0.65(-0.35%) |
Sep 12, 2023 | 185.30 | 186.37 | 184.56 | 185.72 | 311,684 | -0.20(-0.11%) |
Sep 11, 2023 | 184.77 | 185.98 | 184.23 | 185.92 | 450,030 | +1.25(+0.68%) |
Sep 08, 2023 | 184.53 | 185.99 | 183.79 | 184.67 | 361,210 | +0.59(+0.32%) |
Sep 07, 2023 | 182.65 | 184.33 | 182.42 | 184.08 | 300,107 | +1.81(+0.99%) |
Sep 06, 2023 | 184.54 | 185.04 | 181.76 | 182.27 | 501,278 | -2.36(-1.28%) |
Sep 05, 2023 | 184.80 | 185.70 | 183.56 | 184.63 | 455,340 | -0.05(-0.03%) |
Sep 01, 2023 | 183.90 | 184.78 | 183.46 | 184.68 | 298,662 | +1.50(+0.82%) |
Aug 31, 2023 | 183.92 | 184.49 | 182.58 | 183.17 | 648,009 | -0.61(-0.33%) |
Aug 30, 2023 | 183.60 | 184.44 | 182.70 | 183.78 | 433,899 | +0.58(+0.32%) |
Aug 29, 2023 | 183.48 | 183.57 | 182.47 | 183.20 | 402,533 | +0.19(+0.10%) |
Aug 28, 2023 | 181.29 | 183.50 | 181.05 | 183.02 | 451,363 | +2.32(+1.29%) |
Aug 25, 2023 | 180.38 | 181.87 | 178.94 | 180.69 | 549,449 | +1.16(+0.65%) |
Aug 24, 2023 | 180.01 | 180.76 | 177.60 | 179.53 | 1,036,180 | +0.01(+0.01%) |
Aug 23, 2023 | 175.34 | 179.68 | 174.95 | 179.52 | 944,879 | +4.62(+2.64%) |
Aug 22, 2023 | 175.17 | 176.81 | 174.71 | 174.90 | 584,186 | -0.13(-0.07%) |
Aug 21, 2023 | 175.50 | 177.22 | 174.40 | 175.03 | 1,079,633 | -1.05(-0.60%) |
Aug 18, 2023 | 175.40 | 177.21 | 175.11 | 176.08 | 804,444 | +0.41(+0.24%) |
Aug 17, 2023 | 178.69 | 179.22 | 175.65 | 175.67 | 723,183 | -2.72(-1.53%) |
Aug 16, 2023 | 177.90 | 179.49 | 177.35 | 178.39 | 579,102 | +0.49(+0.28%) |
Aug 15, 2023 | 178.74 | 179.25 | 177.56 | 177.90 | 672,507 | -1.94(-1.08%) |
Aug 14, 2023 | 178.50 | 181.10 | 178.50 | 179.84 | 459,163 | +0.91(+0.51%) |
Aug 11, 2023 | 176.01 | 179.36 | 176.01 | 178.93 | 523,405 | +2.50(+1.42%) |
Aug 10, 2023 | 175.89 | 178.87 | 175.54 | 176.44 | 747,607 | +0.77(+0.44%) |
Aug 09, 2023 | 174.29 | 177.49 | 174.29 | 175.67 | 635,031 | +1.69(+0.97%) |
Aug 08, 2023 | 168.59 | 174.11 | 167.32 | 173.98 | 1,043,733 | +10.54(+6.45%) |
Aug 07, 2023 | 163.30 | 164.38 | 162.56 | 163.44 | 479,677 | +0.42(+0.26%) |
Aug 04, 2023 | 163.47 | 164.81 | 162.80 | 163.02 | 431,474 | -0.18(-0.11%) |
Aug 03, 2023 | 163.68 | 164.11 | 162.29 | 163.19 | 398,842 | -0.78(-0.47%) |
Aug 02, 2023 | 163.92 | 165.02 | 163.04 | 163.97 | 467,279 | -1.50(-0.91%) |
Aug 01, 2023 | 164.82 | 165.96 | 164.06 | 165.48 | 299,901 | +0.30(+0.18%) |
Jul 31, 2023 | 165.09 | 165.96 | 164.64 | 165.18 | 387,620 | +0.10(+0.06%) |
Jul 28, 2023 | 168.38 | 168.98 | 164.80 | 165.08 | 332,476 | -1.96(-1.17%) |
Jul 27, 2023 | 170.03 | 170.03 | 166.81 | 167.04 | 306,144 | -2.13(-1.26%) |
Jul 26, 2023 | 167.38 | 169.93 | 166.93 | 169.18 | 355,004 | +0.90(+0.53%) |
Jul 25, 2023 | 166.58 | 168.46 | 166.35 | 168.28 | 250,933 | +1.19(+0.71%) |
Jul 24, 2023 | 167.24 | 167.84 | 166.51 | 167.09 | 222,635 | +0.03(+0.02%) |
Jul 21, 2023 | 167.23 | 167.52 | 166.19 | 167.06 | 328,612 | +0.63(+0.38%) |
Jul 20, 2023 | 166.22 | 166.75 | 164.88 | 166.43 | 344,554 | -0.47(-0.28%) |
Jul 19, 2023 | 165.20 | 167.73 | 164.76 | 166.90 | 498,052 | +2.30(+1.40%) |
Jul 18, 2023 | 163.79 | 164.72 | 162.45 | 164.60 | 743,730 | +0.59(+0.36%) |
Jul 17, 2023 | 164.82 | 165.68 | 163.94 | 164.01 | 434,820 | -1.24(-0.75%) |
Jul 14, 2023 | 165.06 | 165.93 | 164.35 | 165.25 | 378,490 | +0.05(+0.03%) |
Jul 13, 2023 | 163.84 | 165.41 | 163.75 | 165.20 | 308,257 | +1.45(+0.88%) |
Jul 12, 2023 | 164.93 | 165.22 | 163.46 | 163.75 | 226,961 | +0.12(+0.07%) |
Jul 11, 2023 | 162.59 | 163.81 | 161.77 | 163.64 | 439,214 | +1.16(+0.71%) |
Jul 10, 2023 | 160.80 | 162.72 | 160.51 | 162.48 | 319,106 | +1.84(+1.14%) |
Jul 07, 2023 | 159.74 | 161.85 | 159.60 | 160.64 | 276,618 | -0.21(-0.13%) |
Jul 06, 2023 | 159.98 | 161.73 | 159.31 | 160.84 | 332,365 | -0.42(-0.26%) |
Jul 05, 2023 | 160.40 | 161.60 | 159.21 | 161.27 | 297,859 | +0.05(+0.03%) |
Jul 03, 2023 | 161.77 | 162.30 | 160.66 | 161.22 | 251,411 | -1.71(-1.05%) |
Jun 30, 2023 | 161.73 | 163.32 | 161.25 | 162.93 | 523,098 | +2.29(+1.43%) |
Jun 29, 2023 | 159.20 | 160.74 | 158.70 | 160.64 | 282,284 | +1.54(+0.97%) |
Jun 28, 2023 | 159.34 | 159.34 | 157.93 | 159.09 | 386,373 | +0.22(+0.14%) |
Jun 27, 2023 | 157.65 | 159.15 | 156.91 | 158.88 | 303,890 | +1.57(+1.00%) |
Jun 26, 2023 | 155.29 | 158.07 | 154.65 | 157.30 | 359,669 | +1.87(+1.20%) |
Jun 23, 2023 | 154.86 | 155.90 | 154.44 | 155.43 | 737,709 | -0.53(-0.34%) |
Jun 22, 2023 | 157.15 | 157.72 | 155.31 | 155.96 | 291,057 | -1.11(-0.71%) |
Jun 21, 2023 | 155.55 | 158.06 | 154.57 | 157.08 | 402,981 | +0.88(+0.57%) |
Jun 20, 2023 | 157.10 | 157.10 | 155.19 | 156.19 | 637,463 | -1.99(-1.26%) |
Jun 16, 2023 | 157.39 | 159.34 | 156.82 | 158.18 | 1,178,976 | +1.08(+0.69%) |
Jun 15, 2023 | 154.43 | 157.39 | 153.71 | 157.10 | 435,971 | +7.74(+5.18%) |
May 08, 2023 | 149.87 | 150.03 | 148.28 | 149.36 | 479,973 | -0.30(-0.20%) |
May 05, 2023 | 150.17 | 152.42 | 149.14 | 149.66 | 538,676 | -0.19(-0.12%) |
May 04, 2023 | 151.45 | 152.40 | 149.04 | 149.85 | 701,309 | -1.98(-1.30%) |
May 03, 2023 | 151.81 | 155.36 | 151.37 | 151.83 | 1,002,738 | +1.78(+1.19%) |
May 02, 2023 | 143.56 | 150.47 | 140.93 | 150.04 | 1,181,005 | +8.89(+6.30%) |
May 01, 2023 | 141.86 | 142.87 | 141.10 | 141.16 | 649,667 | -1.20(-0.85%) |
Apr 28, 2023 | 140.39 | 142.79 | 139.81 | 142.36 | 599,815 | +1.86(+1.32%) |
Apr 27, 2023 | 137.85 | 140.87 | 137.12 | 140.50 | 448,104 | +3.50(+2.55%) |
Apr 26, 2023 | 137.06 | 138.42 | 136.59 | 137.00 | 596,007 | -1.22(-0.88%) |
Apr 25, 2023 | 141.35 | 141.46 | 138.20 | 138.23 | 601,214 | -3.43(-2.42%) |
Apr 24, 2023 | 141.12 | 141.92 | 140.78 | 141.65 | 501,971 | +0.98(+0.70%) |
Apr 21, 2023 | 140.29 | 141.05 | 139.28 | 140.68 | 496,738 | +1.06(+0.76%) |
Apr 20, 2023 | 140.61 | 140.61 | 138.52 | 139.62 | 551,607 | -1.62(-1.15%) |
Apr 19, 2023 | 142.40 | 142.69 | 141.18 | 141.24 | 453,703 | -1.53(-1.07%) |
Apr 18, 2023 | 143.58 | 143.83 | 142.37 | 142.77 | 394,983 | -0.22(-0.15%) |
Apr 17, 2023 | 142.51 | 143.53 | 141.68 | 142.99 | 414,183 | +0.85(+0.60%) |
Apr 14, 2023 | 142.86 | 144.11 | 140.83 | 142.13 | 431,480 | -1.35(-0.94%) |
Apr 13, 2023 | 142.82 | 143.66 | 141.62 | 143.49 | 405,422 | +1.01(+0.71%) |
Apr 12, 2023 | 141.95 | 142.87 | 141.10 | 142.48 | 571,501 | +1.45(+1.03%) |
Apr 11, 2023 | 139.12 | 141.16 | 138.79 | 141.03 | 494,235 | +2.02(+1.45%) |
Apr 10, 2023 | 136.99 | 139.08 | 136.53 | 139.01 | 440,685 | +0.77(+0.56%) |
Apr 06, 2023 | 137.62 | 138.29 | 136.43 | 138.24 | 801,757 | +0.31(+0.23%) |
Apr 05, 2023 | 140.13 | 140.79 | 137.27 | 137.92 | 607,312 | -2.59(-1.85%) |
Apr 04, 2023 | 142.58 | 143.31 | 139.96 | 140.52 | 513,247 | -1.63(-1.15%) |
Apr 03, 2023 | 142.19 | 143.06 | 140.94 | 142.15 | 482,368 | -1.34(-0.93%) |
Mar 31, 2023 | 142.96 | 144.14 | 142.73 | 143.49 | 590,950 | +1.43(+1.01%) |
Mar 30, 2023 | 140.93 | 142.11 | 140.72 | 142.06 | 483,915 | +2.09(+1.49%) |
Mar 29, 2023 | 139.28 | 140.28 | 138.45 | 139.98 | 453,896 | +2.30(+1.67%) |
Mar 28, 2023 | 137.36 | 138.11 | 136.77 | 137.68 | 427,133 | -0.29(-0.21%) |
Mar 27, 2023 | 138.28 | 139.90 | 137.96 | 137.97 | 787,656 | +0.32(+0.23%) |
Mar 24, 2023 | 134.90 | 137.68 | 134.11 | 137.65 | 1,074,075 | +2.68(+1.99%) |
Mar 23, 2023 | 132.98 | 135.88 | 132.98 | 134.97 | 1,087,515 | +2.04(+1.53%) |
Mar 22, 2023 | 134.16 | 135.34 | 132.66 | 132.93 | 578,283 | -1.13(-0.84%) |
Mar 21, 2023 | 134.22 | 135.14 | 132.85 | 134.06 | 547,477 | +0.69(+0.52%) |
Mar 20, 2023 | 132.64 | 133.99 | 132.43 | 133.36 | 532,717 | +1.04(+0.78%) |
Mar 17, 2023 | 135.57 | 136.03 | 132.25 | 132.32 | 2,158,414 | -2.28(-1.69%) |
Mar 16, 2023 | 132.75 | 134.69 | 131.98 | 134.60 | 606,983 | +1.31(+0.98%) |
Mar 15, 2023 | 132.72 | 133.42 | 131.16 | 133.29 | 637,195 | -0.86(-0.64%) |
Mar 14, 2023 | 135.00 | 136.13 | 133.07 | 134.16 | 531,342 | +0.59(+0.44%) |
Mar 13, 2023 | 132.46 | 135.84 | 131.89 | 133.56 | 686,461 | +0.16(+0.12%) |
Mar 10, 2023 | 136.84 | 137.03 | 132.88 | 133.41 | 654,032 | -4.06(-2.95%) |
Mar 09, 2023 | 139.50 | 140.10 | 137.22 | 137.47 | 686,547 | -1.24(-0.89%) |
Mar 08, 2023 | 137.77 | 139.21 | 137.77 | 138.70 | 471,970 | +0.73(+0.53%) |
Mar 07, 2023 | 139.72 | 140.48 | 137.26 | 137.97 | 757,636 | -1.39(-1.00%) |
Mar 06, 2023 | 140.56 | 141.17 | 139.36 | 139.37 | 441,542 | -0.97(-0.69%) |
Mar 03, 2023 | 139.09 | 140.46 | 138.93 | 140.34 | 471,578 | +1.76(+1.27%) |
Mar 02, 2023 | 136.24 | 139.11 | 136.24 | 138.58 | 594,096 | +2.25(+1.65%) |