Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 78,129 | +1.61(+0.60%) |
Feb 28, 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 56,129 | -1.12(-0.42%) |
Feb 27, 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 61,715 | -0.39(-0.15%) |
Feb 26, 2024 | 266.45 | 268.81 | 264.86 | 268.29 | 74,765 | +1.29(+0.48%) |
Feb 23, 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 44,604 | +2.45(+0.93%) |
Feb 22, 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 86,640 | +1.26(+0.48%) |
Feb 21, 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 76,721 | +0.11(+0.04%) |
Feb 20, 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 94,177 | +1.65(+0.63%) |
Feb 16, 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 95,472 | -3.27(-1.23%) |
Feb 15, 2024 | 263.59 | 265.74 | 263.06 | 264.80 | 128,168 | +2.21(+0.84%) |
Feb 14, 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 121,036 | +1.18(+0.45%) |
Feb 13, 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 176,577 | -10.00(-3.68%) |
Feb 12, 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 91,713 | +2.16(+0.80%) |
Feb 09, 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 77,091 | +3.51(+1.32%) |
Feb 08, 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 71,548 | -0.16(-0.06%) |
Feb 07, 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 62,570 | +2.24(+0.85%) |
Feb 06, 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 94,890 | +2.00(+0.76%) |
Feb 05, 2024 | 263.79 | 264.39 | 259.83 | 261.66 | 83,143 | -4.14(-1.56%) |
Feb 02, 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 140,550 | +4.65(+1.78%) |
Feb 01, 2024 | 259.90 | 263.22 | 259.00 | 261.15 | 112,069 | +2.17(+0.84%) |
Jan 31, 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 93,886 | -9.91(-3.69%) |
Jan 30, 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 139,761 | +3.65(+1.38%) |
Jan 29, 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 95,823 | +6.49(+2.51%) |
Jan 26, 2024 | 258.05 | 259.73 | 257.56 | 258.75 | 79,706 | +2.27(+0.89%) |
Jan 25, 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 90,250 | -0.17(-0.07%) |
Jan 24, 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 162,935 | -10.03(-3.76%) |
Jan 23, 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 113,346 | +1.25(+0.47%) |
Jan 22, 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 136,598 | +1.39(+0.53%) |
Jan 19, 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 135,016 | -2.79(-1.05%) |
Jan 18, 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 138,536 | -6.83(-2.50%) |
Jan 17, 2024 | 274.35 | 277.44 | 271.14 | 273.66 | 180,424 | -1.28(-0.46%) |
Jan 16, 2024 | 271.76 | 275.49 | 270.99 | 274.94 | 143,840 | +2.84(+1.04%) |
Jan 12, 2024 | 269.76 | 272.57 | 265.90 | 272.10 | 141,345 | +4.19(+1.56%) |
Jan 11, 2024 | 270.69 | 272.70 | 264.89 | 267.91 | 240,399 | -3.81(-1.40%) |
Jan 10, 2024 | 256.08 | 277.89 | 252.05 | 271.72 | 651,744 | +35.86(+15.21%) |
Jan 09, 2024 | 235.67 | 239.21 | 234.13 | 235.85 | 330,608 | -1.22(-0.51%) |
Jan 08, 2024 | 231.45 | 237.38 | 231.45 | 237.07 | 211,397 | +5.33(+2.30%) |
Jan 05, 2024 | 232.19 | 236.34 | 230.85 | 231.74 | 209,794 | -1.65(-0.71%) |
Jan 04, 2024 | 234.25 | 236.62 | 232.26 | 233.39 | 118,125 | -0.25(-0.11%) |
Jan 03, 2024 | 240.60 | 240.73 | 232.61 | 233.64 | 142,213 | -6.98(-2.90%) |
Jan 02, 2024 | 236.30 | 243.92 | 236.30 | 240.62 | 196,600 | +2.31(+0.97%) |
Dec 29, 2023 | 241.00 | 241.62 | 237.39 | 238.30 | 132,147 | -2.03(-0.85%) |
Dec 28, 2023 | 241.04 | 242.02 | 237.81 | 240.34 | 513,464 | -0.58(-0.24%) |
Dec 27, 2023 | 241.60 | 242.76 | 234.71 | 240.91 | 203,583 | -1.46(-0.60%) |
Dec 26, 2023 | 240.21 | 243.72 | 240.05 | 242.37 | 84,382 | +3.21(+1.34%) |
Dec 22, 2023 | 238.51 | 240.03 | 236.65 | 239.16 | 62,254 | +2.25(+0.95%) |
Dec 21, 2023 | 237.02 | 237.75 | 234.67 | 236.91 | 139,404 | +1.58(+0.67%) |
Dec 20, 2023 | 239.86 | 241.04 | 234.75 | 235.32 | 91,251 | -5.60(-2.33%) |
Dec 19, 2023 | 238.00 | 241.44 | 236.39 | 240.93 | 261,219 | +3.46(+1.46%) |
Dec 18, 2023 | 235.49 | 239.15 | 232.88 | 237.47 | 76,219 | +2.93(+1.25%) |
Dec 15, 2023 | 238.68 | 238.68 | 231.51 | 234.54 | 304,670 | -3.72(-1.56%) |
Dec 14, 2023 | 242.37 | 242.43 | 236.97 | 238.25 | 138,230 | -1.62(-0.68%) |
Dec 13, 2023 | 238.11 | 241.72 | 236.46 | 239.88 | 149,337 | +2.24(+0.94%) |
Dec 12, 2023 | 238.13 | 238.99 | 236.45 | 237.64 | 68,267 | -0.16(-0.07%) |
Dec 11, 2023 | 239.51 | 240.51 | 236.94 | 237.79 | 57,704 | -0.98(-0.41%) |
Dec 08, 2023 | 236.41 | 238.82 | 234.53 | 238.77 | 63,577 | +2.50(+1.06%) |
Dec 07, 2023 | 234.01 | 236.28 | 232.89 | 236.27 | 70,248 | +2.26(+0.97%) |
Dec 06, 2023 | 236.22 | 238.94 | 233.88 | 234.01 | 100,618 | -2.76(-1.17%) |
Dec 05, 2023 | 240.99 | 240.99 | 235.85 | 236.77 | 69,056 | -5.55(-2.29%) |
Dec 04, 2023 | 238.85 | 242.55 | 238.85 | 242.32 | 82,845 | +2.26(+0.94%) |
Dec 01, 2023 | 240.74 | 242.57 | 239.11 | 240.06 | 77,131 | -1.05(-0.43%) |
Nov 30, 2023 | 238.81 | 241.36 | 237.50 | 241.10 | 247,386 | +2.36(+0.99%) |
Nov 29, 2023 | 242.17 | 242.88 | 237.74 | 238.74 | 173,351 | -2.20(-0.91%) |
Nov 28, 2023 | 239.70 | 243.57 | 239.22 | 240.94 | 75,850 | -0.31(-0.13%) |
Nov 27, 2023 | 242.42 | 244.97 | 240.68 | 241.25 | 148,417 | -1.21(-0.50%) |
Nov 24, 2023 | 238.34 | 242.84 | 238.23 | 242.46 | 59,256 | +4.15(+1.74%) |
Nov 22, 2023 | 232.65 | 238.31 | 232.65 | 238.31 | 115,806 | +6.94(+3.00%) |
Nov 21, 2023 | 223.42 | 232.58 | 223.42 | 231.38 | 332,148 | +7.75(+3.46%) |
Nov 20, 2023 | 219.85 | 224.06 | 219.19 | 223.63 | 80,591 | +3.25(+1.47%) |
Nov 17, 2023 | 222.25 | 222.26 | 219.18 | 220.38 | 91,814 | -1.19(-0.54%) |
Nov 16, 2023 | 222.73 | 223.55 | 220.90 | 221.57 | 59,621 | -1.81(-0.81%) |
Nov 15, 2023 | 222.38 | 224.93 | 219.76 | 223.38 | 75,370 | -0.21(-0.09%) |
Nov 14, 2023 | 221.08 | 224.68 | 220.80 | 223.59 | 103,908 | +6.38(+2.94%) |
Nov 13, 2023 | 216.62 | 218.47 | 215.81 | 217.21 | 75,646 | -0.49(-0.22%) |
Nov 10, 2023 | 215.36 | 218.33 | 214.68 | 217.70 | 53,841 | +2.35(+1.09%) |
Nov 09, 2023 | 218.15 | 218.54 | 215.25 | 215.35 | 48,281 | -1.62(-0.75%) |
Nov 08, 2023 | 220.36 | 221.65 | 216.00 | 216.97 | 63,217 | -4.35(-1.96%) |
Nov 07, 2023 | 219.71 | 222.74 | 219.71 | 221.32 | 50,928 | +1.05(+0.47%) |
Nov 06, 2023 | 219.28 | 222.11 | 218.44 | 220.27 | 61,571 | +1.32(+0.60%) |
Nov 03, 2023 | 219.98 | 220.67 | 218.31 | 218.96 | 66,711 | +0.36(+0.16%) |
Nov 02, 2023 | 214.19 | 218.64 | 214.19 | 218.60 | 96,717 | +6.97(+3.29%) |
Nov 01, 2023 | 210.33 | 212.00 | 208.03 | 211.63 | 75,855 | +0.91(+0.43%) |
Oct 31, 2023 | 211.52 | 217.08 | 210.21 | 210.72 | 128,502 | -1.39(-0.65%) |
Oct 30, 2023 | 210.27 | 212.81 | 209.66 | 212.11 | 79,781 | +2.39(+1.14%) |
Oct 27, 2023 | 209.61 | 210.75 | 207.28 | 209.72 | 71,915 | -0.86(-0.41%) |
Oct 26, 2023 | 209.68 | 211.27 | 208.24 | 210.57 | 79,358 | +1.30(+0.62%) |
Oct 25, 2023 | 210.15 | 211.72 | 207.68 | 209.28 | 133,411 | -1.39(-0.66%) |
Oct 24, 2023 | 212.19 | 214.46 | 208.39 | 210.66 | 112,448 | +0.94(+0.45%) |
Oct 23, 2023 | 202.45 | 211.45 | 202.45 | 209.73 | 233,695 | +6.96(+3.43%) |
Oct 20, 2023 | 205.93 | 210.46 | 193.47 | 202.77 | 336,602 | -0.80(-0.39%) |
Oct 19, 2023 | 208.09 | 208.16 | 202.70 | 203.56 | 214,342 | -1.86(-0.91%) |
Oct 18, 2023 | 202.83 | 206.48 | 202.83 | 205.43 | 89,244 | +1.40(+0.69%) |
Oct 17, 2023 | 201.68 | 206.24 | 200.19 | 204.03 | 114,670 | +1.86(+0.92%) |
Oct 16, 2023 | 201.42 | 203.93 | 200.94 | 202.17 | 41,281 | +2.52(+1.26%) |
Oct 13, 2023 | 198.32 | 200.23 | 196.74 | 199.65 | 48,683 | +1.41(+0.71%) |
Oct 12, 2023 | 199.89 | 199.89 | 196.44 | 198.24 | 91,237 | -1.92(-0.96%) |
Oct 11, 2023 | 204.20 | 206.27 | 197.75 | 200.16 | 100,101 | -4.46(-2.18%) |
Oct 10, 2023 | 202.30 | 207.02 | 200.77 | 204.62 | 101,490 | +1.97(+0.97%) |
Oct 09, 2023 | 201.01 | 202.65 | 199.42 | 202.65 | 44,435 | +0.83(+0.41%) |
Oct 06, 2023 | 199.80 | 202.37 | 197.20 | 201.82 | 62,553 | +1.08(+0.54%) |
Oct 05, 2023 | 199.75 | 201.83 | 197.94 | 200.73 | 59,493 | +0.92(+0.46%) |
Oct 04, 2023 | 198.95 | 201.62 | 197.39 | 199.81 | 82,415 | +1.76(+0.89%) |
Oct 03, 2023 | 199.88 | 199.88 | 197.07 | 198.05 | 71,124 | -1.77(-0.88%) |
Oct 02, 2023 | 200.59 | 201.54 | 197.84 | 199.82 | 77,586 | -1.96(-0.97%) |
Sep 29, 2023 | 203.11 | 204.51 | 200.04 | 201.78 | 103,224 | -0.29(-0.14%) |
Sep 28, 2023 | 200.29 | 203.40 | 200.29 | 202.06 | 114,980 | +2.99(+1.50%) |
Sep 27, 2023 | 198.17 | 200.93 | 197.57 | 199.08 | 127,991 | +1.45(+0.73%) |
Sep 26, 2023 | 199.39 | 199.39 | 197.13 | 197.63 | 67,240 | -1.85(-0.93%) |
Sep 25, 2023 | 199.31 | 199.69 | 196.80 | 199.47 | 110,999 | -0.50(-0.25%) |
Sep 22, 2023 | 201.54 | 204.21 | 199.66 | 199.97 | 39,762 | -1.24(-0.62%) |
Sep 21, 2023 | 201.84 | 202.75 | 200.49 | 201.21 | 55,352 | -4.31(-2.10%) |
Sep 20, 2023 | 206.86 | 207.03 | 204.41 | 205.52 | 53,460 | -0.44(-0.21%) |
Sep 19, 2023 | 205.19 | 205.96 | 202.73 | 205.96 | 79,711 | +0.34(+0.16%) |
Sep 18, 2023 | 204.19 | 207.01 | 202.93 | 205.62 | 70,280 | +1.43(+0.70%) |
Sep 15, 2023 | 203.25 | 204.34 | 200.60 | 204.19 | 241,832 | +1.51(+0.74%) |
Sep 14, 2023 | 200.47 | 202.94 | 199.52 | 202.68 | 50,111 | +2.40(+1.20%) |
Sep 13, 2023 | 200.04 | 201.97 | 199.40 | 200.28 | 65,450 | -0.67(-0.33%) |
Sep 12, 2023 | 202.71 | 202.71 | 200.17 | 200.94 | 54,169 | -1.81(-0.89%) |
Sep 11, 2023 | 202.00 | 205.41 | 200.04 | 202.75 | 97,399 | +1.07(+0.53%) |
Sep 08, 2023 | 204.74 | 205.35 | 200.90 | 201.68 | 54,122 | -2.65(-1.30%) |
Sep 07, 2023 | 201.39 | 205.17 | 200.11 | 204.33 | 61,804 | +2.39(+1.18%) |
Sep 06, 2023 | 202.59 | 203.52 | 201.50 | 201.94 | 47,539 | -0.13(-0.06%) |
Sep 05, 2023 | 207.97 | 209.28 | 200.42 | 202.06 | 119,490 | -7.22(-3.45%) |
Sep 01, 2023 | 213.99 | 215.69 | 209.16 | 209.28 | 80,403 | -4.04(-1.89%) |
Aug 31, 2023 | 215.28 | 216.42 | 213.17 | 213.32 | 73,465 | -1.93(-0.89%) |
Aug 30, 2023 | 214.61 | 216.90 | 214.41 | 215.25 | 175,210 | -0.42(-0.19%) |
Aug 29, 2023 | 216.84 | 217.34 | 215.40 | 215.66 | 68,139 | -1.69(-0.78%) |
Aug 28, 2023 | 218.30 | 219.42 | 217.06 | 217.35 | 58,310 | -0.94(-0.43%) |
Aug 25, 2023 | 216.26 | 219.57 | 216.26 | 218.30 | 67,070 | +2.00(+0.93%) |
Aug 24, 2023 | 220.16 | 221.69 | 215.69 | 216.29 | 71,726 | -4.26(-1.93%) |
Aug 23, 2023 | 219.24 | 220.72 | 217.04 | 220.55 | 57,096 | +2.40(+1.10%) |
Aug 22, 2023 | 215.37 | 219.81 | 214.93 | 218.15 | 69,534 | +2.93(+1.36%) |
Aug 21, 2023 | 212.78 | 218.35 | 212.78 | 215.22 | 107,515 | +2.15(+1.01%) |
Aug 18, 2023 | 211.99 | 214.56 | 211.99 | 213.06 | 89,656 | -0.57(-0.26%) |
Aug 17, 2023 | 217.35 | 217.98 | 212.88 | 213.63 | 90,984 | -3.81(-1.75%) |
Aug 16, 2023 | 221.73 | 221.73 | 217.31 | 217.44 | 218,027 | -3.70(-1.67%) |
Aug 15, 2023 | 219.69 | 221.58 | 218.17 | 221.15 | 56,026 | +1.14(+0.52%) |
Aug 14, 2023 | 220.01 | 220.20 | 217.30 | 220.00 | 54,972 | -0.27(-0.12%) |
Aug 11, 2023 | 218.41 | 221.01 | 217.43 | 220.27 | 50,194 | +0.81(+0.37%) |
Aug 10, 2023 | 220.58 | 224.45 | 218.47 | 219.46 | 76,209 | -0.88(-0.40%) |
Aug 09, 2023 | 220.42 | 222.13 | 219.53 | 220.34 | 58,215 | -0.69(-0.31%) |
Aug 08, 2023 | 223.18 | 223.18 | 219.11 | 221.04 | 62,250 | -2.46(-1.10%) |
Aug 07, 2023 | 223.47 | 225.06 | 222.65 | 223.50 | 80,333 | +0.19(+0.08%) |
Aug 04, 2023 | 224.63 | 226.10 | 222.51 | 223.31 | 45,675 | -2.07(-0.92%) |
Aug 03, 2023 | 227.45 | 229.61 | 224.08 | 225.38 | 78,184 | -2.91(-1.27%) |
Aug 02, 2023 | 227.94 | 230.78 | 226.64 | 228.29 | 95,310 | -0.83(-0.36%) |
Aug 01, 2023 | 227.45 | 229.18 | 225.98 | 229.13 | 111,694 | +1.28(+0.56%) |
Jul 31, 2023 | 226.60 | 229.30 | 226.17 | 227.85 | 108,929 | +0.79(+0.35%) |
Jul 28, 2023 | 226.65 | 228.29 | 226.05 | 227.05 | 108,564 | +1.23(+0.55%) |
Jul 27, 2023 | 225.77 | 227.34 | 224.66 | 225.82 | 121,896 | +1.20(+0.53%) |
Jul 26, 2023 | 223.96 | 228.09 | 222.56 | 224.62 | 176,457 | -0.40(-0.18%) |
Jul 25, 2023 | 220.80 | 225.90 | 220.21 | 225.02 | 96,970 | +4.25(+1.92%) |
Jul 24, 2023 | 216.89 | 221.59 | 216.89 | 220.77 | 76,868 | +3.77(+1.74%) |
Jul 21, 2023 | 215.84 | 217.69 | 212.59 | 217.00 | 171,683 | +1.87(+0.87%) |
Jul 20, 2023 | 220.43 | 220.49 | 210.68 | 215.13 | 166,135 | -5.85(-2.65%) |
Jul 19, 2023 | 223.29 | 223.86 | 220.11 | 220.98 | 61,018 | -2.07(-0.93%) |
Jul 18, 2023 | 222.20 | 223.05 | 220.07 | 223.05 | 59,999 | +0.13(+0.06%) |
Jul 17, 2023 | 222.94 | 224.41 | 220.38 | 222.92 | 90,007 | -0.02(-0.01%) |
Jul 14, 2023 | 221.42 | 224.81 | 219.99 | 222.94 | 121,651 | +1.75(+0.79%) |
Jul 13, 2023 | 222.02 | 223.44 | 218.93 | 221.19 | 171,812 | +0.89(+0.41%) |
Jul 12, 2023 | 229.06 | 230.90 | 219.09 | 220.30 | 383,671 | -6.83(-3.00%) |
Jul 11, 2023 | 206.72 | 232.13 | 205.63 | 227.13 | 1,089,102 | +35.44(+18.49%) |
Jul 10, 2023 | 187.38 | 194.72 | 187.38 | 191.69 | 274,262 | +3.90(+2.08%) |
Jul 07, 2023 | 183.58 | 189.13 | 183.13 | 187.79 | 161,392 | +4.72(+2.58%) |
Jul 06, 2023 | 183.01 | 185.30 | 180.88 | 183.07 | 70,057 | -1.15(-0.62%) |
Jul 05, 2023 | 186.85 | 187.80 | 183.45 | 184.22 | 84,805 | -3.01(-1.61%) |
Jul 03, 2023 | 186.59 | 187.23 | 185.41 | 187.23 | 26,948 | +0.63(+0.34%) |
Jun 30, 2023 | 186.41 | 188.69 | 184.27 | 186.59 | 86,629 | +2.09(+1.13%) |
Jun 29, 2023 | 182.93 | 186.26 | 182.26 | 184.51 | 57,978 | +1.58(+0.86%) |
Jun 28, 2023 | 183.94 | 183.94 | 181.72 | 182.92 | 62,836 | -0.99(-0.54%) |
Jun 27, 2023 | 183.06 | 185.87 | 182.04 | 183.91 | 57,369 | +0.88(+0.48%) |
Jun 26, 2023 | 182.11 | 185.51 | 180.54 | 183.03 | 74,004 | +0.92(+0.51%) |
Jun 23, 2023 | 185.88 | 188.13 | 181.70 | 182.11 | 115,579 | -4.82(-2.58%) |
Jun 22, 2023 | 189.45 | 191.21 | 186.88 | 186.93 | 95,053 | -2.60(-1.37%) |
Jun 21, 2023 | 192.29 | 192.99 | 189.21 | 189.53 | 108,850 | -3.02(-1.57%) |
Jun 20, 2023 | 198.91 | 199.39 | 191.84 | 192.55 | 92,284 | -6.37(-3.20%) |
Jun 16, 2023 | 201.49 | 202.01 | 196.44 | 198.92 | 225,516 | -1.56(-0.78%) |
Jun 15, 2023 | 197.34 | 200.77 | 196.46 | 200.48 | 113,845 | +17.91(+9.81%) |
May 08, 2023 | 182.42 | 184.21 | 181.40 | 182.57 | 59,641 | +0.09(+0.05%) |
May 05, 2023 | 187.87 | 187.87 | 182.25 | 182.48 | 107,705 | -4.85(-2.59%) |
May 04, 2023 | 181.99 | 187.53 | 181.99 | 187.32 | 83,723 | +5.39(+2.96%) |
May 03, 2023 | 180.28 | 183.52 | 180.28 | 181.93 | 168,435 | +2.28(+1.27%) |
May 02, 2023 | 184.33 | 186.21 | 179.40 | 179.65 | 128,393 | -5.67(-3.06%) |
May 01, 2023 | 187.68 | 189.92 | 185.18 | 185.32 | 109,510 | -3.01(-1.60%) |
Apr 28, 2023 | 190.68 | 192.38 | 188.22 | 188.32 | 109,285 | -2.20(-1.15%) |
Apr 27, 2023 | 190.12 | 193.06 | 189.01 | 190.52 | 62,538 | +1.06(+0.56%) |
Apr 26, 2023 | 194.70 | 195.35 | 188.88 | 189.46 | 133,305 | -5.49(-2.82%) |
Apr 25, 2023 | 193.42 | 195.27 | 193.03 | 194.95 | 87,320 | +0.39(+0.20%) |
Apr 24, 2023 | 194.12 | 195.61 | 192.43 | 194.56 | 79,967 | -0.58(-0.30%) |
Apr 21, 2023 | 188.85 | 197.52 | 188.85 | 195.15 | 136,968 | +7.78(+4.15%) |
Apr 20, 2023 | 187.25 | 188.01 | 185.88 | 187.37 | 102,461 | -0.12(-0.06%) |
Apr 19, 2023 | 185.38 | 188.09 | 183.54 | 187.48 | 87,574 | +1.92(+1.03%) |
Apr 18, 2023 | 183.92 | 185.91 | 181.88 | 185.56 | 122,819 | +1.19(+0.64%) |
Apr 17, 2023 | 180.46 | 187.47 | 180.37 | 184.38 | 194,604 | +5.75(+3.22%) |
Apr 14, 2023 | 176.78 | 178.84 | 174.63 | 178.63 | 136,632 | +1.21(+0.68%) |
Apr 13, 2023 | 175.08 | 177.59 | 173.87 | 177.42 | 113,955 | +3.09(+1.77%) |
Apr 12, 2023 | 172.18 | 174.53 | 170.28 | 174.33 | 101,341 | +3.08(+1.80%) |
Apr 11, 2023 | 170.53 | 173.93 | 168.49 | 171.25 | 160,411 | +1.58(+0.93%) |
Apr 10, 2023 | 167.35 | 170.55 | 161.27 | 169.67 | 422,046 | -6.16(-3.50%) |
Apr 06, 2023 | 176.33 | 177.20 | 174.40 | 175.84 | 164,700 | -0.06(-0.03%) |
Apr 05, 2023 | 174.15 | 176.36 | 173.46 | 175.89 | 85,771 | +2.17(+1.25%) |
Apr 04, 2023 | 174.36 | 176.05 | 173.44 | 173.73 | 74,960 | -0.47(-0.27%) |
Apr 03, 2023 | 174.82 | 175.34 | 171.63 | 174.20 | 189,716 | -1.08(-0.62%) |
Mar 31, 2023 | 173.91 | 178.34 | 173.61 | 175.28 | 126,751 | +2.65(+1.53%) |
Mar 30, 2023 | 170.05 | 172.71 | 170.05 | 172.63 | 61,499 | +2.79(+1.64%) |
Mar 29, 2023 | 171.08 | 172.00 | 169.57 | 169.85 | 62,944 | +0.01(+0.01%) |
Mar 28, 2023 | 169.08 | 170.67 | 168.74 | 169.84 | 65,913 | -0.24(-0.14%) |
Mar 27, 2023 | 171.79 | 172.39 | 170.05 | 170.07 | 71,364 | -0.52(-0.31%) |
Mar 24, 2023 | 167.35 | 171.14 | 165.52 | 170.60 | 79,111 | +3.02(+1.80%) |
Mar 23, 2023 | 167.64 | 170.51 | 166.47 | 167.57 | 90,947 | -0.16(-0.09%) |
Mar 22, 2023 | 170.79 | 173.04 | 167.36 | 167.73 | 100,281 | -3.57(-2.09%) |
Mar 21, 2023 | 174.47 | 176.12 | 169.16 | 171.31 | 120,525 | -2.44(-1.40%) |
Mar 20, 2023 | 169.89 | 174.53 | 169.89 | 173.75 | 134,847 | +4.53(+2.68%) |
Mar 17, 2023 | 171.97 | 172.28 | 168.70 | 169.22 | 223,448 | -3.75(-2.17%) |
Mar 16, 2023 | 169.29 | 173.76 | 167.95 | 172.97 | 113,431 | +1.96(+1.15%) |
Mar 15, 2023 | 168.13 | 171.13 | 165.73 | 171.01 | 85,968 | +0.79(+0.46%) |
Mar 14, 2023 | 170.88 | 172.28 | 167.84 | 170.22 | 94,378 | +2.44(+1.45%) |
Mar 13, 2023 | 165.75 | 170.90 | 163.81 | 167.78 | 90,294 | +1.08(+0.65%) |
Mar 10, 2023 | 165.43 | 168.05 | 164.31 | 166.70 | 84,913 | +0.62(+0.37%) |
Mar 09, 2023 | 167.24 | 168.09 | 165.38 | 166.08 | 149,569 | -0.80(-0.48%) |
Mar 08, 2023 | 168.70 | 169.33 | 166.53 | 166.88 | 113,778 | -1.59(-0.94%) |
Mar 07, 2023 | 167.03 | 168.76 | 165.09 | 168.46 | 90,772 | +1.43(+0.85%) |
Mar 06, 2023 | 170.36 | 171.13 | 165.49 | 167.03 | 108,641 | -3.23(-1.90%) |
Mar 03, 2023 | 169.22 | 170.38 | 167.24 | 170.26 | 58,127 | +1.30(+0.77%) |
Mar 02, 2023 | 167.59 | 169.90 | 167.13 | 168.96 | 62,686 | +0.08(+0.05%) |