Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.20 | 182.47 | 180.53 | 182.10 | 329,428 | +1.07(+0.59%) |
Feb 28, 2024 | 182.35 | 183.79 | 180.38 | 181.03 | 320,067 | -1.68(-0.92%) |
Feb 27, 2024 | 183.53 | 184.43 | 180.88 | 182.71 | 329,221 | -1.25(-0.68%) |
Feb 26, 2024 | 184.03 | 186.97 | 183.27 | 183.96 | 238,608 | -0.36(-0.20%) |
Feb 23, 2024 | 183.08 | 185.54 | 180.32 | 184.32 | 240,070 | +1.87(+1.02%) |
Feb 22, 2024 | 182.59 | 186.96 | 180.24 | 182.45 | 737,987 | +0.96(+0.53%) |
Feb 21, 2024 | 185.88 | 186.69 | 176.02 | 181.49 | 815,261 | -5.91(-3.15%) |
Feb 20, 2024 | 184.98 | 189.06 | 184.98 | 187.40 | 593,582 | +1.15(+0.62%) |
Feb 16, 2024 | 185.40 | 187.84 | 185.40 | 186.25 | 182,619 | +0.53(+0.29%) |
Feb 15, 2024 | 183.29 | 186.21 | 182.61 | 185.72 | 282,215 | +2.80(+1.53%) |
Feb 14, 2024 | 181.01 | 183.04 | 180.25 | 182.92 | 360,459 | +3.43(+1.91%) |
Feb 13, 2024 | 176.71 | 183.85 | 176.27 | 179.49 | 458,390 | -0.37(-0.21%) |
Feb 12, 2024 | 179.79 | 180.26 | 178.58 | 179.86 | 146,437 | -0.02(-0.01%) |
Feb 09, 2024 | 178.89 | 180.03 | 177.57 | 179.88 | 210,290 | +1.78(+1.00%) |
Feb 08, 2024 | 177.30 | 179.53 | 176.30 | 178.10 | 318,571 | +1.20(+0.68%) |
Feb 07, 2024 | 177.25 | 180.22 | 176.05 | 176.90 | 335,163 | +0.32(+0.18%) |
Feb 06, 2024 | 171.89 | 177.59 | 171.89 | 176.58 | 312,675 | +5.36(+3.13%) |
Feb 05, 2024 | 171.69 | 172.12 | 169.62 | 171.22 | 177,762 | -1.65(-0.95%) |
Feb 02, 2024 | 171.05 | 174.46 | 169.65 | 172.87 | 328,328 | +0.25(+0.14%) |
Feb 01, 2024 | 168.77 | 172.85 | 167.86 | 172.62 | 460,342 | +4.66(+2.77%) |
Jan 31, 2024 | 172.98 | 172.98 | 167.86 | 167.96 | 369,623 | -4.65(-2.69%) |
Jan 30, 2024 | 170.90 | 173.04 | 170.32 | 172.61 | 170,875 | +1.15(+0.67%) |
Jan 29, 2024 | 169.49 | 172.05 | 168.21 | 171.46 | 239,696 | +2.33(+1.38%) |
Jan 26, 2024 | 168.86 | 171.09 | 167.35 | 169.13 | 562,263 | +0.92(+0.55%) |
Jan 25, 2024 | 170.17 | 172.00 | 167.28 | 168.21 | 180,984 | +0.13(+0.08%) |
Jan 24, 2024 | 172.52 | 172.52 | 168.01 | 168.08 | 336,680 | -3.45(-2.01%) |
Jan 23, 2024 | 173.56 | 174.54 | 170.97 | 171.53 | 369,996 | -1.57(-0.91%) |
Jan 22, 2024 | 170.86 | 173.59 | 170.62 | 173.10 | 297,532 | +3.33(+1.96%) |
Jan 19, 2024 | 165.96 | 169.77 | 165.36 | 169.77 | 337,413 | +4.00(+2.41%) |
Jan 18, 2024 | 165.00 | 166.59 | 163.72 | 165.77 | 305,706 | +1.43(+0.87%) |
Jan 17, 2024 | 162.83 | 165.30 | 162.62 | 164.34 | 292,161 | +0.23(+0.14%) |
Jan 16, 2024 | 165.30 | 165.15 | 162.36 | 164.11 | 222,868 | -2.31(-1.39%) |
Jan 12, 2024 | 167.00 | 167.00 | 164.55 | 166.42 | 246,708 | -0.29(-0.17%) |
Jan 11, 2024 | 168.00 | 168.61 | 165.99 | 166.71 | 237,865 | -1.25(-0.74%) |
Jan 10, 2024 | 166.12 | 167.99 | 165.30 | 167.96 | 260,272 | +1.32(+0.79%) |
Jan 09, 2024 | 165.78 | 167.18 | 163.98 | 166.64 | 272,508 | -0.59(-0.35%) |
Jan 08, 2024 | 164.70 | 167.29 | 163.09 | 167.23 | 317,737 | +2.53(+1.54%) |
Jan 05, 2024 | 165.16 | 167.19 | 164.68 | 164.70 | 404,776 | -0.95(-0.57%) |
Jan 04, 2024 | 163.19 | 165.88 | 161.39 | 165.65 | 639,995 | +3.59(+2.22%) |
Jan 03, 2024 | 169.59 | 169.64 | 161.50 | 162.06 | 716,156 | -8.58(-5.03%) |
Jan 02, 2024 | 173.26 | 174.15 | 170.35 | 170.64 | 358,085 | -3.87(-2.22%) |
Dec 29, 2023 | 175.89 | 176.43 | 173.02 | 174.51 | 395,763 | -1.44(-0.82%) |
Dec 28, 2023 | 177.67 | 177.67 | 175.47 | 175.95 | 223,246 | -1.93(-1.09%) |
Dec 27, 2023 | 178.64 | 179.12 | 176.56 | 177.88 | 209,610 | -0.62(-0.35%) |
Dec 26, 2023 | 176.86 | 178.56 | 175.03 | 178.50 | 218,941 | +1.73(+0.98%) |
Dec 22, 2023 | 176.76 | 177.84 | 175.79 | 176.77 | 225,982 | +0.73(+0.41%) |
Dec 21, 2023 | 177.31 | 177.83 | 174.88 | 176.04 | 340,738 | -0.85(-0.48%) |
Dec 20, 2023 | 177.44 | 179.49 | 176.12 | 176.89 | 292,660 | -1.18(-0.66%) |
Dec 19, 2023 | 177.65 | 178.99 | 176.38 | 178.07 | 277,161 | +1.31(+0.74%) |
Dec 18, 2023 | 175.16 | 177.82 | 173.56 | 176.76 | 340,255 | +2.01(+1.15%) |
Dec 15, 2023 | 176.53 | 177.38 | 172.75 | 174.75 | 631,545 | -2.96(-1.67%) |
Dec 14, 2023 | 177.97 | 178.52 | 175.55 | 177.71 | 283,623 | +1.94(+1.10%) |
Dec 13, 2023 | 173.59 | 176.22 | 172.40 | 175.77 | 347,852 | +2.08(+1.20%) |
Dec 12, 2023 | 173.00 | 174.69 | 172.11 | 173.69 | 274,065 | +0.85(+0.49%) |
Dec 11, 2023 | 171.95 | 174.24 | 171.71 | 172.84 | 318,980 | +1.53(+0.89%) |
Dec 08, 2023 | 170.23 | 171.82 | 169.95 | 171.31 | 230,783 | +1.74(+1.03%) |
Dec 07, 2023 | 165.60 | 169.79 | 163.57 | 169.57 | 301,239 | +6.03(+3.69%) |
Dec 06, 2023 | 166.13 | 167.84 | 163.44 | 163.54 | 197,262 | -2.25(-1.36%) |
Dec 05, 2023 | 169.45 | 169.45 | 165.06 | 165.79 | 276,001 | -4.43(-2.60%) |
Dec 04, 2023 | 166.33 | 171.64 | 166.33 | 170.22 | 429,828 | +3.36(+2.01%) |
Dec 01, 2023 | 161.73 | 166.91 | 161.73 | 166.86 | 313,652 | +5.20(+3.22%) |
Nov 30, 2023 | 160.61 | 161.82 | 158.42 | 161.66 | 461,297 | +1.50(+0.94%) |
Nov 29, 2023 | 160.47 | 161.02 | 159.22 | 160.16 | 442,629 | +0.22(+0.14%) |
Nov 28, 2023 | 161.52 | 163.75 | 159.28 | 159.94 | 497,837 | -2.68(-1.65%) |
Nov 27, 2023 | 162.89 | 163.50 | 160.75 | 162.62 | 464,557 | -0.29(-0.18%) |
Nov 24, 2023 | 165.05 | 165.58 | 162.14 | 162.91 | 349,432 | -2.12(-1.28%) |
Nov 22, 2023 | 164.70 | 165.76 | 163.56 | 165.03 | 313,202 | +0.94(+0.57%) |
Nov 21, 2023 | 164.73 | 165.60 | 162.88 | 164.09 | 342,423 | -1.76(-1.06%) |
Nov 20, 2023 | 164.35 | 166.37 | 164.08 | 165.85 | 181,585 | +1.42(+0.86%) |
Nov 17, 2023 | 165.16 | 165.16 | 163.89 | 164.43 | 233,539 | +0.29(+0.18%) |
Nov 16, 2023 | 165.24 | 165.73 | 163.55 | 164.14 | 217,913 | -0.77(-0.47%) |
Nov 15, 2023 | 166.51 | 168.38 | 164.42 | 164.91 | 319,354 | -1.40(-0.84%) |
Nov 14, 2023 | 163.67 | 166.85 | 163.34 | 166.31 | 252,573 | +4.99(+3.09%) |
Nov 13, 2023 | 161.01 | 162.63 | 159.92 | 161.32 | 237,186 | +0.05(+0.03%) |
Nov 10, 2023 | 155.95 | 161.55 | 155.95 | 161.27 | 331,155 | +5.74(+3.69%) |
Nov 09, 2023 | 156.83 | 157.40 | 154.90 | 155.53 | 227,399 | -0.16(-0.10%) |
Nov 08, 2023 | 155.70 | 156.50 | 154.33 | 155.69 | 290,558 | +0.98(+0.63%) |
Nov 07, 2023 | 152.70 | 155.03 | 152.57 | 154.71 | 282,385 | +0.32(+0.21%) |
Nov 06, 2023 | 155.33 | 155.65 | 153.58 | 154.39 | 256,858 | -0.21(-0.14%) |
Nov 03, 2023 | 156.41 | 156.87 | 152.72 | 154.60 | 303,466 | -0.44(-0.28%) |
Nov 02, 2023 | 147.62 | 155.91 | 146.66 | 155.04 | 654,874 | +7.70(+5.23%) |
Nov 01, 2023 | 141.00 | 147.80 | 132.92 | 147.34 | 1,265,565 | -6.33(-4.12%) |
Oct 31, 2023 | 152.63 | 154.54 | 151.99 | 153.67 | 324,184 | +1.29(+0.85%) |
Oct 30, 2023 | 151.91 | 152.82 | 150.47 | 152.38 | 185,109 | +1.36(+0.90%) |
Oct 27, 2023 | 152.22 | 153.86 | 150.34 | 151.02 | 220,276 | -1.08(-0.71%) |
Oct 26, 2023 | 154.64 | 154.64 | 151.48 | 152.10 | 271,870 | -2.14(-1.39%) |
Oct 25, 2023 | 155.47 | 157.29 | 153.77 | 154.24 | 159,867 | -1.20(-0.77%) |
Oct 24, 2023 | 155.96 | 157.94 | 155.08 | 155.44 | 206,164 | +0.11(+0.07%) |
Oct 23, 2023 | 155.94 | 157.89 | 154.69 | 155.33 | 280,861 | -1.51(-0.96%) |
Oct 20, 2023 | 158.95 | 158.95 | 155.81 | 156.84 | 257,383 | -2.00(-1.26%) |
Oct 19, 2023 | 161.18 | 162.53 | 158.24 | 158.84 | 277,047 | -3.66(-2.25%) |
Oct 18, 2023 | 163.84 | 164.82 | 162.43 | 162.50 | 220,771 | -2.17(-1.32%) |
Oct 17, 2023 | 159.29 | 165.94 | 159.29 | 164.67 | 339,899 | +4.82(+3.02%) |
Oct 16, 2023 | 159.97 | 160.66 | 157.97 | 159.85 | 204,902 | +0.45(+0.28%) |
Oct 13, 2023 | 160.03 | 160.25 | 157.56 | 159.40 | 178,039 | -0.35(-0.22%) |
Oct 12, 2023 | 167.69 | 167.69 | 159.63 | 159.75 | 259,112 | -7.79(-4.65%) |
Oct 11, 2023 | 163.92 | 167.78 | 163.92 | 167.54 | 185,786 | +2.23(+1.35%) |
Oct 10, 2023 | 164.04 | 166.35 | 162.78 | 165.31 | 198,309 | +1.40(+0.85%) |
Oct 09, 2023 | 161.83 | 164.57 | 160.82 | 163.91 | 156,465 | +1.83(+1.13%) |
Oct 06, 2023 | 161.37 | 162.82 | 157.77 | 162.08 | 308,603 | +0.10(+0.06%) |
Oct 05, 2023 | 162.54 | 162.69 | 160.54 | 161.98 | 233,186 | -0.60(-0.37%) |
Oct 04, 2023 | 162.00 | 163.03 | 160.92 | 162.58 | 162,859 | +0.31(+0.19%) |
Oct 03, 2023 | 163.55 | 164.26 | 161.54 | 162.27 | 147,213 | -1.56(-0.95%) |
Oct 02, 2023 | 167.14 | 167.16 | 163.12 | 163.83 | 254,846 | -3.53(-2.11%) |
Sep 29, 2023 | 168.73 | 169.56 | 166.47 | 167.36 | 382,853 | -0.77(-0.46%) |
Sep 28, 2023 | 167.89 | 168.77 | 167.14 | 168.13 | 148,089 | +0.56(+0.33%) |
Sep 27, 2023 | 165.11 | 168.41 | 163.54 | 167.57 | 202,035 | +3.29(+2.00%) |
Sep 26, 2023 | 168.31 | 169.80 | 164.27 | 164.28 | 176,703 | -4.74(-2.80%) |
Sep 25, 2023 | 167.06 | 169.77 | 168.65 | 169.02 | 163,778 | +1.80(+1.08%) |
Sep 22, 2023 | 167.05 | 169.37 | 166.40 | 167.22 | 156,864 | +0.02(+0.01%) |
Sep 21, 2023 | 168.83 | 169.07 | 166.46 | 167.20 | 262,030 | -2.06(-1.22%) |
Sep 20, 2023 | 170.02 | 172.11 | 168.87 | 169.26 | 266,576 | -0.13(-0.08%) |
Sep 19, 2023 | 168.54 | 169.88 | 168.54 | 169.39 | 211,468 | +1.16(+0.69%) |
Sep 18, 2023 | 168.16 | 169.99 | 167.25 | 168.23 | 118,991 | +0.09(+0.05%) |
Sep 15, 2023 | 168.44 | 169.87 | 166.97 | 168.14 | 791,774 | -1.40(-0.83%) |
Sep 14, 2023 | 167.16 | 169.76 | 167.09 | 169.54 | 202,603 | +3.30(+1.99%) |
Sep 13, 2023 | 166.81 | 167.93 | 165.57 | 166.24 | 181,537 | -0.98(-0.59%) |
Sep 12, 2023 | 165.14 | 168.34 | 165.14 | 167.22 | 226,706 | +1.87(+1.13%) |
Sep 11, 2023 | 166.60 | 166.60 | 162.54 | 165.35 | 380,561 | +0.00(+0.00%) |
Sep 08, 2023 | 167.44 | 167.86 | 164.84 | 165.35 | 490,096 | -1.90(-1.14%) |
Sep 07, 2023 | 167.83 | 167.94 | 165.70 | 167.25 | 319,342 | -0.38(-0.23%) |
Sep 06, 2023 | 165.51 | 169.69 | 165.51 | 167.63 | 267,212 | +1.70(+1.02%) |
Sep 05, 2023 | 171.50 | 171.68 | 165.59 | 165.93 | 332,607 | -7.44(-4.29%) |
Sep 01, 2023 | 170.31 | 174.46 | 170.19 | 173.37 | 189,813 | +4.03(+2.38%) |
Aug 31, 2023 | 169.35 | 170.21 | 168.10 | 169.34 | 248,578 | -0.03(-0.02%) |
Aug 30, 2023 | 172.36 | 172.36 | 169.10 | 169.37 | 208,687 | -2.16(-1.26%) |
Aug 29, 2023 | 171.03 | 171.97 | 169.55 | 171.53 | 254,204 | -0.01(-0.01%) |
Aug 28, 2023 | 169.89 | 172.44 | 169.89 | 171.54 | 145,793 | +1.56(+0.92%) |
Aug 25, 2023 | 170.09 | 171.14 | 168.26 | 169.98 | 154,987 | +1.22(+0.72%) |
Aug 24, 2023 | 170.74 | 171.91 | 168.69 | 168.76 | 135,785 | -2.97(-1.73%) |
Aug 23, 2023 | 170.89 | 172.04 | 170.02 | 171.73 | 204,995 | +1.30(+0.76%) |
Aug 22, 2023 | 172.27 | 172.57 | 169.11 | 170.43 | 251,001 | -1.78(-1.03%) |
Aug 21, 2023 | 171.53 | 172.74 | 170.34 | 172.21 | 243,132 | +0.68(+0.40%) |
Aug 18, 2023 | 167.22 | 172.46 | 167.22 | 171.53 | 265,921 | +3.47(+2.06%) |
Aug 17, 2023 | 172.35 | 173.54 | 167.75 | 168.06 | 249,458 | -4.67(-2.70%) |
Aug 16, 2023 | 174.22 | 174.83 | 172.65 | 172.73 | 219,703 | -1.49(-0.86%) |
Aug 15, 2023 | 176.70 | 177.45 | 173.93 | 174.22 | 271,876 | -3.50(-1.97%) |
Aug 14, 2023 | 174.71 | 178.33 | 174.71 | 177.72 | 272,500 | +2.99(+1.71%) |
Aug 11, 2023 | 172.63 | 176.63 | 172.63 | 174.73 | 354,102 | +2.02(+1.17%) |
Aug 10, 2023 | 173.90 | 175.40 | 170.83 | 172.71 | 443,549 | -1.58(-0.91%) |
Aug 09, 2023 | 171.26 | 175.49 | 170.39 | 174.29 | 426,047 | +3.50(+2.05%) |
Aug 08, 2023 | 168.77 | 171.23 | 168.45 | 170.79 | 391,865 | +1.90(+1.12%) |
Aug 07, 2023 | 167.67 | 170.25 | 167.10 | 168.89 | 504,089 | +1.76(+1.05%) |
Aug 04, 2023 | 167.78 | 171.09 | 165.88 | 167.13 | 339,283 | -0.15(-0.09%) |
Aug 03, 2023 | 168.93 | 171.48 | 165.57 | 167.28 | 503,357 | -0.52(-0.31%) |
Aug 02, 2023 | 165.67 | 174.09 | 164.38 | 167.80 | 593,448 | +1.06(+0.64%) |
Aug 01, 2023 | 166.47 | 169.27 | 165.90 | 166.74 | 385,896 | +0.48(+0.29%) |
Jul 31, 2023 | 165.62 | 167.05 | 164.64 | 166.26 | 284,342 | +1.07(+0.65%) |
Jul 28, 2023 | 166.59 | 167.04 | 164.39 | 165.19 | 304,399 | -0.30(-0.18%) |
Jul 27, 2023 | 168.03 | 168.10 | 164.65 | 165.49 | 324,185 | -1.99(-1.19%) |
Jul 26, 2023 | 169.00 | 170.08 | 167.28 | 167.48 | 307,296 | -2.52(-1.48%) |
Jul 25, 2023 | 169.10 | 170.86 | 167.97 | 170.00 | 243,183 | +0.68(+0.40%) |
Jul 24, 2023 | 169.14 | 170.25 | 168.86 | 169.32 | 310,381 | +0.18(+0.11%) |
Jul 21, 2023 | 171.04 | 171.04 | 168.95 | 169.14 | 503,056 | -0.94(-0.55%) |
Jul 20, 2023 | 165.28 | 170.73 | 165.19 | 170.08 | 506,138 | +4.54(+2.74%) |
Jul 19, 2023 | 166.47 | 166.50 | 163.32 | 165.54 | 371,003 | -0.02(-0.01%) |
Jul 18, 2023 | 166.55 | 167.56 | 164.88 | 165.56 | 209,065 | -1.66(-0.99%) |
Jul 17, 2023 | 165.63 | 167.75 | 165.00 | 167.22 | 173,215 | +1.95(+1.18%) |
Jul 14, 2023 | 165.67 | 165.67 | 163.09 | 165.27 | 228,805 | -0.11(-0.07%) |
Jul 13, 2023 | 166.36 | 167.27 | 164.63 | 165.38 | 289,509 | -0.75(-0.45%) |
Jul 12, 2023 | 169.56 | 169.87 | 166.07 | 166.13 | 451,477 | -1.95(-1.16%) |
Jul 11, 2023 | 172.02 | 172.54 | 166.69 | 168.08 | 675,622 | -3.79(-2.21%) |
Jul 10, 2023 | 167.31 | 172.07 | 165.87 | 171.87 | 410,421 | +4.19(+2.50%) |
Jul 07, 2023 | 163.47 | 168.87 | 163.47 | 167.68 | 490,781 | +3.48(+2.12%) |
Jul 06, 2023 | 163.82 | 165.55 | 162.36 | 164.20 | 320,973 | -0.82(-0.50%) |
Jul 05, 2023 | 162.26 | 165.88 | 160.37 | 165.02 | 404,277 | +1.85(+1.13%) |
Jul 03, 2023 | 163.49 | 164.57 | 162.70 | 163.17 | 223,088 | -1.26(-0.77%) |
Jun 30, 2023 | 163.61 | 164.80 | 162.81 | 164.43 | 359,711 | +2.39(+1.47%) |
Jun 29, 2023 | 160.04 | 162.89 | 159.69 | 162.04 | 387,079 | +2.02(+1.26%) |
Jun 28, 2023 | 157.87 | 160.20 | 157.52 | 160.02 | 383,725 | +1.85(+1.17%) |
Jun 27, 2023 | 156.65 | 159.56 | 156.43 | 158.17 | 239,935 | +2.06(+1.32%) |
Jun 26, 2023 | 155.08 | 156.83 | 153.81 | 156.11 | 305,540 | +0.69(+0.44%) |
Jun 23, 2023 | 153.78 | 156.65 | 152.14 | 155.42 | 628,887 | +1.16(+0.75%) |
Jun 22, 2023 | 158.63 | 158.97 | 153.20 | 154.26 | 530,181 | -5.28(-3.31%) |
Jun 21, 2023 | 157.76 | 160.50 | 156.29 | 159.54 | 341,607 | +1.35(+0.85%) |
Jun 20, 2023 | 155.81 | 159.19 | 154.79 | 158.19 | 417,537 | +1.52(+0.97%) |
Jun 16, 2023 | 156.83 | 157.03 | 155.12 | 156.67 | 576,732 | +0.65(+0.42%) |
Jun 15, 2023 | 153.83 | 156.42 | 152.92 | 156.02 | 322,045 | +2.05(+1.33%) |
Jun 14, 2023 | 154.98 | 157.26 | 153.27 | 153.97 | 644,283 | -1.39(-0.89%) |
Jun 13, 2023 | 157.68 | 158.31 | 155.05 | 155.36 | 343,845 | -2.26(-1.43%) |
Jun 12, 2023 | 156.11 | 158.39 | 154.97 | 157.62 | 287,021 | +1.24(+0.79%) |
Jun 09, 2023 | 157.00 | 157.39 | 153.38 | 156.38 | 448,186 | -0.98(-0.62%) |
Jun 08, 2023 | 155.43 | 158.72 | 154.82 | 157.36 | 417,685 | +1.28(+0.82%) |
Jun 07, 2023 | 153.83 | 156.47 | 153.44 | 156.08 | 421,614 | +2.80(+1.83%) |
Jun 06, 2023 | 149.29 | 153.87 | 149.06 | 153.28 | 542,276 | +4.22(+2.83%) |
Jun 05, 2023 | 149.56 | 150.50 | 146.16 | 149.06 | 282,244 | -1.85(-1.23%) |
Jun 02, 2023 | 144.21 | 151.30 | 144.21 | 150.91 | 502,366 | +7.42(+5.17%) |
Jun 01, 2023 | 141.10 | 143.55 | 140.69 | 143.49 | 307,425 | +3.09(+2.20%) |
May 31, 2023 | 143.79 | 144.64 | 139.14 | 140.40 | 648,704 | -3.77(-2.61%) |
May 30, 2023 | 145.28 | 145.95 | 142.18 | 144.17 | 386,409 | -0.91(-0.63%) |
May 26, 2023 | 143.99 | 145.39 | 143.66 | 145.08 | 501,456 | +1.30(+0.90%) |
May 25, 2023 | 145.00 | 145.47 | 142.61 | 143.78 | 368,006 | -0.82(-0.57%) |
May 24, 2023 | 143.56 | 145.47 | 142.57 | 144.60 | 309,996 | +0.79(+0.55%) |
May 23, 2023 | 144.54 | 144.54 | 141.45 | 143.81 | 400,186 | -1.81(-1.24%) |
May 22, 2023 | 139.32 | 146.15 | 138.79 | 145.62 | 466,225 | +6.97(+5.03%) |
May 19, 2023 | 141.13 | 141.33 | 138.35 | 138.65 | 184,126 | -1.43(-1.02%) |
May 18, 2023 | 140.62 | 141.22 | 138.55 | 140.08 | 192,163 | -1.42(-1.00%) |
May 17, 2023 | 141.75 | 142.18 | 140.60 | 141.50 | 241,303 | +0.90(+0.64%) |
May 16, 2023 | 138.81 | 141.15 | 137.07 | 140.60 | 449,140 | +1.07(+0.77%) |
May 15, 2023 | 138.60 | 140.39 | 137.99 | 139.53 | 250,080 | +1.02(+0.74%) |
May 12, 2023 | 140.05 | 140.72 | 137.53 | 138.51 | 208,880 | -1.45(-1.04%) |
May 11, 2023 | 138.78 | 140.22 | 137.09 | 139.96 | 289,454 | +0.76(+0.55%) |
May 10, 2023 | 140.56 | 141.52 | 137.92 | 139.20 | 280,642 | +0.16(+0.12%) |
May 09, 2023 | 136.67 | 139.49 | 136.14 | 139.04 | 346,651 | +2.27(+1.66%) |
May 08, 2023 | 136.54 | 137.16 | 134.39 | 136.77 | 381,221 | +1.07(+0.79%) |
May 05, 2023 | 136.87 | 138.13 | 135.28 | 135.70 | 481,254 | -0.84(-0.62%) |
May 04, 2023 | 137.39 | 138.34 | 135.88 | 136.54 | 497,071 | -0.97(-0.71%) |
May 03, 2023 | 144.33 | 144.69 | 129.70 | 137.51 | 1,519,838 | -8.55(-5.85%) |
May 02, 2023 | 145.62 | 146.44 | 144.01 | 146.06 | 327,082 | -0.09(-0.06%) |
May 01, 2023 | 145.16 | 147.76 | 145.16 | 146.15 | 272,342 | +0.99(+0.68%) |
Apr 28, 2023 | 143.63 | 145.76 | 143.63 | 145.16 | 204,385 | +0.90(+0.62%) |
Apr 27, 2023 | 142.65 | 144.51 | 141.30 | 144.26 | 382,786 | +1.96(+1.38%) |
Apr 26, 2023 | 141.72 | 142.62 | 140.68 | 142.30 | 413,571 | +0.08(+0.06%) |
Apr 25, 2023 | 144.18 | 144.18 | 141.81 | 142.22 | 178,309 | -2.05(-1.42%) |
Apr 24, 2023 | 143.82 | 145.71 | 143.82 | 144.27 | 250,073 | +0.35(+0.24%) |
Apr 21, 2023 | 143.96 | 145.68 | 143.24 | 143.92 | 343,954 | -0.14(-0.10%) |
Apr 20, 2023 | 143.68 | 146.03 | 142.79 | 144.06 | 325,445 | -0.21(-0.15%) |
Apr 19, 2023 | 142.96 | 145.55 | 142.44 | 144.27 | 385,628 | +1.07(+0.75%) |
Apr 18, 2023 | 145.53 | 146.05 | 143.14 | 143.20 | 295,906 | -0.11(-0.08%) |
Apr 17, 2023 | 143.54 | 145.03 | 142.35 | 143.31 | 248,755 | -0.23(-0.16%) |
Apr 14, 2023 | 143.48 | 144.79 | 142.76 | 143.54 | 309,423 | -0.09(-0.06%) |
Apr 13, 2023 | 141.83 | 143.79 | 141.46 | 143.63 | 288,757 | +2.74(+1.94%) |
Apr 12, 2023 | 139.17 | 141.59 | 139.17 | 140.89 | 280,584 | +2.49(+1.80%) |
Apr 11, 2023 | 137.25 | 139.29 | 136.51 | 138.40 | 463,904 | +1.35(+0.99%) |
Apr 10, 2023 | 133.39 | 137.14 | 133.39 | 137.05 | 263,341 | +3.11(+2.32%) |
Apr 06, 2023 | 134.96 | 135.71 | 133.27 | 133.94 | 420,207 | -0.13(-0.10%) |
Apr 05, 2023 | 135.89 | 136.19 | 132.96 | 134.07 | 374,193 | -2.18(-1.60%) |
Apr 04, 2023 | 141.47 | 141.47 | 135.70 | 136.25 | 277,642 | -4.67(-3.31%) |
Apr 03, 2023 | 141.80 | 143.79 | 139.87 | 140.92 | 468,384 | -1.64(-1.15%) |
Mar 31, 2023 | 139.99 | 144.20 | 138.49 | 142.56 | 671,798 | +3.80(+2.74%) |
Mar 30, 2023 | 136.20 | 139.81 | 136.20 | 138.76 | 500,936 | +3.61(+2.67%) |
Mar 29, 2023 | 134.14 | 135.98 | 133.52 | 135.15 | 418,608 | +2.15(+1.62%) |
Mar 28, 2023 | 131.87 | 133.67 | 131.87 | 133.00 | 326,114 | +0.72(+0.54%) |
Mar 27, 2023 | 132.27 | 134.44 | 132.01 | 132.28 | 342,332 | +1.17(+0.89%) |
Mar 24, 2023 | 131.99 | 131.99 | 129.93 | 131.11 | 436,152 | -1.61(-1.21%) |
Mar 23, 2023 | 133.46 | 136.00 | 131.88 | 132.72 | 298,391 | -0.91(-0.68%) |
Mar 22, 2023 | 137.36 | 137.99 | 133.41 | 133.63 | 477,461 | -4.26(-3.09%) |
Mar 21, 2023 | 136.83 | 139.45 | 136.06 | 137.89 | 400,790 | +2.87(+2.13%) |
Mar 20, 2023 | 134.73 | 136.59 | 134.38 | 135.02 | 313,603 | +0.70(+0.52%) |
Mar 17, 2023 | 136.10 | 136.56 | 133.45 | 134.32 | 745,239 | -1.66(-1.22%) |
Mar 16, 2023 | 132.22 | 136.44 | 131.64 | 135.98 | 392,608 | +2.91(+2.19%) |
Mar 15, 2023 | 134.55 | 135.02 | 131.09 | 133.07 | 823,696 | -3.33(-2.44%) |
Mar 14, 2023 | 132.00 | 137.01 | 131.43 | 136.40 | 644,913 | +6.24(+4.79%) |
Mar 13, 2023 | 133.06 | 134.25 | 130.07 | 130.16 | 793,098 | -4.33(-3.22%) |
Mar 10, 2023 | 137.37 | 137.57 | 133.98 | 134.49 | 925,891 | -3.10(-2.25%) |
Mar 09, 2023 | 138.70 | 140.69 | 137.29 | 137.59 | 441,108 | -0.64(-0.46%) |
Mar 08, 2023 | 136.32 | 138.99 | 136.32 | 138.23 | 689,264 | +2.20(+1.62%) |
Mar 07, 2023 | 135.40 | 136.15 | 133.91 | 136.03 | 473,154 | +1.01(+0.75%) |
Mar 06, 2023 | 136.33 | 136.99 | 134.96 | 135.02 | 462,116 | -1.45(-1.06%) |
Mar 03, 2023 | 135.75 | 136.81 | 134.40 | 136.47 | 379,452 | +0.16(+0.12%) |
Mar 02, 2023 | 135.25 | 137.28 | 133.40 | 136.31 | 565,706 | +3.00(+2.25%) |