Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 213.03 | 215.27 | 212.52 | 214.88 | 1,092,108 | +2.35(+1.11%) |
Feb 28, 2024 | 211.41 | 213.50 | 211.20 | 212.53 | 304,304 | +0.06(+0.03%) |
Feb 27, 2024 | 213.11 | 213.95 | 211.91 | 212.47 | 320,544 | -0.21(-0.10%) |
Feb 26, 2024 | 212.91 | 213.35 | 211.34 | 212.68 | 324,429 | -0.38(-0.18%) |
Feb 23, 2024 | 215.17 | 215.88 | 212.46 | 213.06 | 459,091 | -1.72(-0.80%) |
Feb 22, 2024 | 210.39 | 214.79 | 209.74 | 214.78 | 576,811 | +5.45(+2.60%) |
Feb 21, 2024 | 208.41 | 209.49 | 207.14 | 209.33 | 362,706 | +1.21(+0.58%) |
Feb 20, 2024 | 206.18 | 209.92 | 205.95 | 208.12 | 611,433 | +0.87(+0.42%) |
Feb 16, 2024 | 206.75 | 210.10 | 206.75 | 207.24 | 308,743 | +0.16(+0.08%) |
Feb 15, 2024 | 205.37 | 207.34 | 205.11 | 207.08 | 261,766 | +2.26(+1.10%) |
Feb 14, 2024 | 203.19 | 204.89 | 202.70 | 204.82 | 335,648 | +2.52(+1.25%) |
Feb 13, 2024 | 202.19 | 203.15 | 200.38 | 202.30 | 348,393 | -2.94(-1.43%) |
Feb 12, 2024 | 203.86 | 206.88 | 203.19 | 205.24 | 445,370 | +2.03(+1.00%) |
Feb 09, 2024 | 200.99 | 203.59 | 200.47 | 203.21 | 453,618 | +1.79(+0.89%) |
Feb 08, 2024 | 202.37 | 202.97 | 198.90 | 201.43 | 357,561 | -0.10(-0.05%) |
Feb 07, 2024 | 198.28 | 201.71 | 197.26 | 201.53 | 498,373 | +4.59(+2.33%) |
Feb 06, 2024 | 194.22 | 197.56 | 193.23 | 196.93 | 578,321 | +2.48(+1.28%) |
Feb 05, 2024 | 195.26 | 197.34 | 194.07 | 194.45 | 1,099,718 | -2.90(-1.47%) |
Feb 02, 2024 | 196.35 | 198.14 | 193.30 | 197.35 | 698,559 | -0.60(-0.30%) |
Feb 01, 2024 | 199.19 | 200.13 | 192.67 | 197.94 | 653,305 | +0.01(+0.01%) |
Jan 31, 2024 | 201.79 | 202.22 | 195.42 | 197.93 | 1,186,633 | -1.78(-0.89%) |
Jan 30, 2024 | 197.45 | 200.77 | 197.14 | 199.71 | 714,155 | +1.32(+0.67%) |
Jan 29, 2024 | 199.00 | 199.47 | 196.38 | 198.39 | 606,020 | -1.08(-0.54%) |
Jan 26, 2024 | 199.70 | 200.05 | 198.07 | 199.47 | 407,477 | +0.59(+0.29%) |
Jan 25, 2024 | 199.85 | 201.44 | 197.86 | 198.89 | 396,681 | +1.94(+0.98%) |
Jan 24, 2024 | 200.34 | 201.63 | 196.91 | 196.95 | 321,523 | -2.55(-1.28%) |
Jan 23, 2024 | 201.53 | 202.96 | 198.84 | 199.50 | 415,472 | -1.04(-0.52%) |
Jan 22, 2024 | 199.19 | 201.08 | 199.10 | 200.54 | 339,995 | +1.47(+0.74%) |
Jan 19, 2024 | 197.48 | 199.18 | 195.94 | 199.07 | 352,662 | +2.09(+1.06%) |
Jan 18, 2024 | 195.02 | 197.10 | 193.99 | 196.98 | 276,287 | +2.10(+1.08%) |
Jan 17, 2024 | 193.91 | 195.05 | 193.52 | 194.88 | 309,876 | +0.19(+0.10%) |
Jan 16, 2024 | 194.07 | 194.96 | 192.56 | 194.69 | 331,034 | -0.93(-0.48%) |
Jan 12, 2024 | 196.70 | 196.83 | 193.81 | 195.62 | 275,230 | +0.40(+0.20%) |
Jan 11, 2024 | 194.31 | 195.33 | 192.67 | 195.22 | 313,496 | +0.64(+0.33%) |
Jan 10, 2024 | 193.88 | 194.72 | 193.00 | 194.59 | 352,761 | +0.67(+0.35%) |
Jan 09, 2024 | 192.32 | 194.03 | 192.01 | 193.91 | 431,901 | +0.01(+0.01%) |
Jan 08, 2024 | 194.45 | 195.03 | 192.86 | 193.91 | 547,572 | -0.69(-0.36%) |
Jan 05, 2024 | 193.26 | 195.77 | 193.26 | 194.60 | 495,426 | +0.41(+0.21%) |
Jan 04, 2024 | 194.50 | 195.76 | 193.80 | 194.19 | 616,702 | -1.04(-0.53%) |
Jan 03, 2024 | 195.74 | 197.82 | 192.06 | 195.23 | 479,546 | -2.92(-1.47%) |
Jan 02, 2024 | 197.19 | 199.49 | 196.14 | 198.15 | 438,128 | -2.47(-1.23%) |
Dec 29, 2023 | 200.66 | 201.75 | 199.72 | 200.62 | 216,293 | -0.62(-0.31%) |
Dec 28, 2023 | 201.07 | 201.44 | 200.02 | 201.24 | 179,867 | +0.03(+0.01%) |
Dec 27, 2023 | 200.75 | 201.76 | 199.90 | 201.21 | 187,705 | +0.84(+0.42%) |
Dec 26, 2023 | 200.08 | 200.88 | 199.21 | 200.37 | 205,066 | +0.30(+0.15%) |
Dec 22, 2023 | 201.18 | 201.20 | 194.75 | 200.07 | 327,492 | -1.09(-0.54%) |
Dec 21, 2023 | 200.94 | 202.15 | 199.88 | 201.16 | 305,794 | +1.59(+0.80%) |
Dec 20, 2023 | 198.58 | 201.04 | 198.39 | 199.57 | 636,579 | +0.62(+0.31%) |
Dec 19, 2023 | 198.61 | 199.50 | 197.92 | 198.96 | 284,619 | +1.52(+0.77%) |
Dec 18, 2023 | 197.75 | 198.04 | 195.50 | 197.44 | 378,880 | +1.16(+0.59%) |
Dec 15, 2023 | 196.79 | 198.75 | 195.27 | 196.28 | 711,800 | -1.16(-0.59%) |
Dec 14, 2023 | 197.49 | 200.09 | 196.64 | 197.44 | 354,025 | +2.47(+1.27%) |
Dec 13, 2023 | 188.82 | 195.42 | 188.77 | 194.97 | 409,178 | +5.49(+2.90%) |
Dec 12, 2023 | 191.60 | 192.40 | 188.59 | 189.48 | 447,101 | -1.80(-0.94%) |
Dec 11, 2023 | 190.27 | 191.35 | 189.13 | 191.28 | 288,317 | +1.02(+0.54%) |
Dec 08, 2023 | 192.31 | 193.41 | 189.99 | 190.25 | 332,978 | -2.26(-1.17%) |
Dec 07, 2023 | 191.84 | 192.60 | 191.09 | 192.51 | 336,259 | +0.83(+0.43%) |
Dec 06, 2023 | 192.90 | 193.91 | 191.46 | 191.68 | 501,683 | -0.06(-0.03%) |
Dec 05, 2023 | 192.13 | 192.22 | 189.49 | 191.74 | 521,651 | -1.49(-0.77%) |
Dec 04, 2023 | 191.78 | 195.16 | 191.78 | 193.23 | 515,312 | +0.33(+0.17%) |
Dec 01, 2023 | 191.97 | 194.26 | 191.44 | 192.90 | 438,913 | +0.68(+0.35%) |
Nov 30, 2023 | 190.51 | 192.39 | 188.06 | 192.22 | 1,490,603 | +2.12(+1.11%) |
Nov 29, 2023 | 188.30 | 190.14 | 188.30 | 190.11 | 381,226 | +2.63(+1.40%) |
Nov 28, 2023 | 188.33 | 188.34 | 186.71 | 187.48 | 307,208 | -0.52(-0.28%) |
Nov 27, 2023 | 186.45 | 188.39 | 185.73 | 188.00 | 357,024 | +0.48(+0.26%) |
Nov 24, 2023 | 188.17 | 188.17 | 186.61 | 187.52 | 133,582 | -0.06(-0.03%) |
Nov 22, 2023 | 187.84 | 188.09 | 186.38 | 187.58 | 265,770 | +0.33(+0.17%) |
Nov 21, 2023 | 187.56 | 188.34 | 186.03 | 187.25 | 358,790 | -0.17(-0.09%) |
Nov 20, 2023 | 187.37 | 187.64 | 184.47 | 187.42 | 356,208 | -0.32(-0.17%) |
Nov 17, 2023 | 188.40 | 188.59 | 186.95 | 187.74 | 382,582 | +0.78(+0.42%) |
Nov 16, 2023 | 186.52 | 187.41 | 185.26 | 186.95 | 381,185 | +0.20(+0.11%) |
Nov 15, 2023 | 186.38 | 189.80 | 186.06 | 186.76 | 452,313 | +1.01(+0.54%) |
Nov 14, 2023 | 180.66 | 185.80 | 180.53 | 185.75 | 390,747 | +8.18(+4.61%) |
Nov 13, 2023 | 177.35 | 179.08 | 176.21 | 177.56 | 415,950 | -0.42(-0.23%) |
Nov 10, 2023 | 176.08 | 178.04 | 174.71 | 177.98 | 369,642 | +2.22(+1.27%) |
Nov 09, 2023 | 177.87 | 178.33 | 175.03 | 175.76 | 401,627 | -0.78(-0.44%) |
Nov 08, 2023 | 175.55 | 176.64 | 174.68 | 176.54 | 380,520 | +1.36(+0.78%) |
Nov 07, 2023 | 176.58 | 177.33 | 174.84 | 175.17 | 303,678 | -1.84(-1.04%) |
Nov 06, 2023 | 179.24 | 179.91 | 175.76 | 177.01 | 476,072 | -2.10(-1.18%) |
Nov 03, 2023 | 176.40 | 179.19 | 175.81 | 179.12 | 698,206 | +4.97(+2.85%) |
Nov 02, 2023 | 173.77 | 175.67 | 173.05 | 174.15 | 469,081 | +2.31(+1.35%) |
Nov 01, 2023 | 172.38 | 172.40 | 169.04 | 171.83 | 407,320 | -0.20(-0.12%) |
Oct 31, 2023 | 170.67 | 172.42 | 169.74 | 172.03 | 438,005 | +1.42(+0.83%) |
Oct 30, 2023 | 170.03 | 171.46 | 168.42 | 170.61 | 436,230 | +2.07(+1.23%) |
Oct 27, 2023 | 169.63 | 170.81 | 167.86 | 168.54 | 482,448 | -0.31(-0.18%) |
Oct 26, 2023 | 163.65 | 170.44 | 163.28 | 168.85 | 626,474 | +2.49(+1.50%) |
Oct 25, 2023 | 166.39 | 170.15 | 163.82 | 166.36 | 1,230,822 | -4.69(-2.74%) |
Oct 24, 2023 | 171.37 | 174.03 | 170.41 | 171.04 | 837,248 | +1.78(+1.05%) |
Oct 23, 2023 | 170.91 | 171.90 | 169.15 | 169.26 | 532,441 | -2.57(-1.50%) |
Oct 20, 2023 | 175.20 | 175.22 | 171.76 | 171.83 | 427,444 | -3.03(-1.73%) |
Oct 19, 2023 | 175.71 | 179.28 | 174.65 | 174.86 | 396,982 | -2.26(-1.28%) |
Oct 18, 2023 | 180.89 | 182.81 | 177.02 | 177.12 | 360,865 | -4.99(-2.74%) |
Oct 17, 2023 | 178.89 | 182.69 | 178.38 | 182.11 | 330,514 | +1.55(+0.86%) |
Oct 16, 2023 | 182.57 | 183.19 | 180.38 | 180.56 | 334,741 | +0.01(+0.01%) |
Oct 13, 2023 | 182.19 | 182.19 | 178.85 | 180.55 | 335,857 | -0.57(-0.32%) |
Oct 12, 2023 | 184.21 | 184.21 | 179.67 | 181.12 | 339,518 | -3.20(-1.74%) |
Oct 11, 2023 | 182.89 | 184.48 | 182.27 | 184.32 | 453,517 | +2.17(+1.19%) |
Oct 10, 2023 | 183.30 | 184.02 | 181.92 | 182.15 | 396,758 | -0.39(-0.22%) |
Oct 09, 2023 | 181.20 | 182.86 | 179.94 | 182.55 | 341,882 | +0.90(+0.49%) |
Oct 06, 2023 | 179.72 | 182.53 | 178.35 | 181.65 | 487,654 | +1.00(+0.55%) |
Oct 05, 2023 | 180.90 | 182.75 | 179.91 | 180.65 | 480,987 | -0.52(-0.29%) |
Oct 04, 2023 | 179.58 | 181.41 | 177.96 | 181.17 | 574,119 | +3.78(+2.13%) |
Oct 03, 2023 | 177.63 | 180.47 | 177.09 | 177.40 | 439,415 | -2.00(-1.11%) |
Oct 02, 2023 | 179.62 | 180.35 | 177.79 | 179.39 | 589,685 | -1.14(-0.63%) |
Sep 29, 2023 | 182.95 | 184.73 | 180.25 | 180.53 | 522,814 | -0.86(-0.47%) |
Sep 28, 2023 | 180.72 | 181.78 | 179.54 | 181.39 | 452,555 | +1.49(+0.83%) |
Sep 27, 2023 | 181.46 | 182.16 | 179.35 | 179.90 | 546,227 | -0.50(-0.28%) |
Sep 26, 2023 | 181.96 | 183.22 | 180.40 | 180.40 | 620,523 | -2.48(-1.36%) |
Sep 25, 2023 | 178.83 | 183.16 | 182.06 | 182.88 | 523,038 | +4.14(+2.32%) |
Sep 22, 2023 | 178.35 | 180.49 | 178.35 | 178.74 | 458,090 | +0.78(+0.44%) |
Sep 21, 2023 | 181.23 | 181.36 | 177.91 | 177.96 | 594,793 | -3.56(-1.96%) |
Sep 20, 2023 | 181.79 | 184.71 | 181.02 | 181.52 | 498,075 | +1.45(+0.81%) |
Sep 19, 2023 | 179.70 | 180.24 | 177.31 | 180.07 | 553,089 | +0.20(+0.11%) |
Sep 18, 2023 | 178.69 | 180.18 | 177.18 | 179.87 | 454,133 | +1.42(+0.80%) |
Sep 15, 2023 | 180.76 | 180.76 | 177.96 | 178.44 | 773,796 | -2.32(-1.29%) |
Sep 14, 2023 | 180.60 | 181.43 | 179.55 | 180.77 | 489,773 | +1.66(+0.93%) |
Sep 13, 2023 | 179.80 | 180.04 | 178.28 | 179.11 | 348,965 | -0.64(-0.36%) |
Sep 12, 2023 | 178.22 | 179.83 | 178.22 | 179.75 | 304,538 | +0.83(+0.46%) |
Sep 11, 2023 | 180.31 | 180.58 | 177.77 | 178.92 | 265,912 | -0.02(-0.01%) |
Sep 08, 2023 | 180.24 | 181.76 | 178.44 | 178.94 | 343,348 | -1.33(-0.74%) |
Sep 07, 2023 | 180.76 | 181.84 | 178.97 | 180.27 | 415,857 | -1.03(-0.57%) |
Sep 06, 2023 | 181.84 | 183.36 | 180.78 | 181.30 | 331,288 | -0.60(-0.33%) |
Sep 05, 2023 | 184.98 | 185.11 | 181.82 | 181.90 | 416,961 | -4.10(-2.20%) |
Sep 01, 2023 | 186.50 | 189.24 | 185.75 | 186.00 | 397,615 | +0.63(+0.34%) |
Aug 31, 2023 | 184.65 | 186.37 | 184.05 | 185.38 | 392,238 | +0.56(+0.30%) |
Aug 30, 2023 | 184.53 | 185.44 | 184.21 | 184.81 | 293,345 | +0.29(+0.15%) |
Aug 29, 2023 | 183.46 | 184.78 | 182.71 | 184.53 | 344,107 | +1.44(+0.78%) |
Aug 28, 2023 | 183.15 | 184.94 | 182.45 | 183.09 | 340,862 | +1.67(+0.92%) |
Aug 25, 2023 | 179.57 | 182.41 | 178.70 | 181.42 | 566,199 | +2.78(+1.56%) |
Aug 24, 2023 | 178.91 | 182.30 | 178.62 | 178.63 | 532,190 | -0.43(-0.24%) |
Aug 23, 2023 | 179.28 | 180.53 | 177.10 | 179.07 | 676,978 | +5.27(+3.03%) |
Aug 22, 2023 | 175.01 | 176.59 | 173.20 | 173.80 | 374,093 | -1.03(-0.59%) |
Aug 21, 2023 | 174.20 | 175.20 | 173.57 | 174.84 | 217,764 | +0.51(+0.29%) |
Aug 18, 2023 | 173.78 | 174.92 | 173.73 | 174.32 | 385,382 | -0.16(-0.09%) |
Aug 17, 2023 | 176.16 | 178.42 | 174.14 | 174.48 | 405,417 | -0.97(-0.55%) |
Aug 16, 2023 | 176.70 | 177.92 | 175.45 | 175.45 | 362,500 | -2.00(-1.13%) |
Aug 15, 2023 | 179.78 | 180.85 | 177.18 | 177.44 | 265,237 | -3.85(-2.12%) |
Aug 14, 2023 | 180.99 | 182.03 | 180.45 | 181.29 | 292,806 | -0.72(-0.39%) |
Aug 11, 2023 | 180.64 | 182.38 | 180.64 | 182.01 | 298,291 | +0.26(+0.15%) |
Aug 10, 2023 | 182.07 | 184.12 | 181.43 | 181.75 | 309,831 | +1.05(+0.58%) |
Aug 09, 2023 | 181.87 | 183.27 | 180.62 | 180.69 | 338,485 | -0.94(-0.52%) |
Aug 08, 2023 | 181.82 | 183.09 | 180.39 | 181.64 | 365,388 | -2.26(-1.23%) |
Aug 07, 2023 | 183.93 | 185.12 | 181.85 | 183.90 | 595,446 | +1.83(+1.01%) |
Aug 04, 2023 | 182.91 | 185.19 | 181.93 | 182.07 | 432,705 | -0.14(-0.08%) |
Aug 03, 2023 | 182.39 | 185.82 | 180.63 | 182.21 | 690,138 | +0.01(+0.01%) |
Aug 02, 2023 | 181.14 | 184.27 | 180.51 | 182.20 | 663,491 | -0.13(-0.07%) |
Aug 01, 2023 | 179.89 | 183.29 | 178.49 | 182.32 | 656,751 | +1.25(+0.69%) |
Jul 31, 2023 | 182.22 | 185.28 | 180.09 | 181.07 | 605,458 | -0.58(-0.32%) |
Jul 28, 2023 | 183.07 | 184.40 | 180.57 | 181.66 | 908,045 | +1.10(+0.61%) |
Jul 27, 2023 | 179.68 | 182.92 | 178.54 | 180.55 | 1,042,458 | +2.81(+1.58%) |
Jul 26, 2023 | 170.65 | 178.47 | 170.51 | 177.74 | 1,309,734 | +5.87(+3.41%) |
Jul 25, 2023 | 165.03 | 172.81 | 163.96 | 171.87 | 1,881,714 | -2.90(-1.66%) |
Jul 24, 2023 | 175.50 | 176.45 | 173.93 | 174.78 | 597,314 | -0.75(-0.43%) |
Jul 21, 2023 | 174.28 | 175.97 | 171.99 | 175.53 | 491,672 | +1.31(+0.75%) |
Jul 20, 2023 | 174.67 | 174.94 | 172.66 | 174.22 | 448,680 | -0.37(-0.21%) |
Jul 19, 2023 | 174.40 | 175.22 | 173.64 | 174.59 | 499,219 | +0.08(+0.04%) |
Jul 18, 2023 | 173.42 | 175.27 | 173.17 | 174.51 | 605,861 | +0.55(+0.32%) |
Jul 17, 2023 | 174.51 | 176.02 | 173.42 | 173.96 | 504,426 | -1.61(-0.92%) |
Jul 14, 2023 | 177.11 | 177.38 | 174.03 | 175.57 | 323,880 | -1.29(-0.73%) |
Jul 13, 2023 | 175.72 | 177.56 | 174.91 | 176.86 | 527,077 | +1.78(+1.02%) |
Jul 12, 2023 | 175.88 | 178.05 | 174.68 | 175.08 | 722,367 | +0.97(+0.56%) |
Jul 11, 2023 | 171.43 | 174.22 | 170.81 | 174.11 | 606,037 | +3.60(+2.11%) |
Jul 10, 2023 | 166.70 | 171.67 | 166.64 | 170.51 | 515,600 | +1.59(+0.94%) |
Jul 07, 2023 | 166.97 | 170.20 | 166.76 | 168.91 | 588,289 | +1.95(+1.17%) |
Jul 06, 2023 | 164.69 | 167.13 | 164.21 | 166.96 | 460,816 | +1.02(+0.62%) |
Jul 05, 2023 | 167.99 | 168.16 | 165.28 | 165.94 | 621,873 | -4.77(-2.80%) |
Jul 03, 2023 | 168.86 | 170.83 | 168.86 | 170.71 | 263,151 | +1.65(+0.98%) |
Jun 30, 2023 | 165.99 | 169.42 | 164.74 | 169.06 | 431,728 | +3.75(+2.27%) |
Jun 29, 2023 | 161.60 | 165.78 | 161.22 | 165.31 | 419,908 | +2.48(+1.52%) |
Jun 28, 2023 | 167.30 | 167.30 | 162.18 | 162.83 | 624,269 | -4.85(-2.89%) |
Jun 27, 2023 | 167.03 | 168.46 | 165.03 | 167.68 | 328,227 | +1.19(+0.71%) |
Jun 26, 2023 | 165.10 | 166.95 | 164.66 | 166.49 | 462,643 | +1.32(+0.80%) |
Jun 23, 2023 | 163.30 | 165.69 | 162.76 | 165.17 | 953,145 | -0.06(-0.04%) |
Jun 22, 2023 | 166.86 | 166.86 | 163.79 | 165.23 | 456,979 | -1.85(-1.11%) |
Jun 21, 2023 | 164.86 | 167.50 | 163.87 | 167.08 | 488,086 | +1.72(+1.04%) |
Jun 20, 2023 | 166.90 | 168.20 | 164.58 | 165.36 | 388,339 | -3.00(-1.78%) |
Jun 16, 2023 | 167.09 | 169.20 | 165.77 | 168.36 | 937,137 | +1.99(+1.19%) |
Jun 15, 2023 | 163.84 | 166.48 | 163.79 | 166.37 | 335,704 | -1.93(-1.15%) |
May 08, 2023 | 169.58 | 169.58 | 166.21 | 168.30 | 320,461 | -0.24(-0.14%) |
May 05, 2023 | 166.31 | 169.26 | 165.87 | 168.54 | 525,204 | +3.85(+2.34%) |
May 04, 2023 | 166.92 | 166.92 | 164.44 | 164.69 | 758,921 | -2.58(-1.54%) |
May 03, 2023 | 170.45 | 170.49 | 166.68 | 167.26 | 669,778 | -2.53(-1.49%) |
May 02, 2023 | 169.43 | 170.06 | 166.57 | 169.79 | 601,334 | -1.29(-0.76%) |
May 01, 2023 | 170.35 | 172.69 | 170.35 | 171.08 | 595,302 | +0.20(+0.11%) |
Apr 28, 2023 | 166.49 | 171.03 | 166.49 | 170.89 | 763,645 | +4.92(+2.96%) |
Apr 27, 2023 | 160.76 | 166.04 | 160.54 | 165.97 | 827,943 | +4.25(+2.63%) |
Apr 26, 2023 | 163.56 | 167.08 | 158.57 | 161.72 | 1,708,116 | -5.59(-3.34%) |
Apr 25, 2023 | 173.56 | 173.56 | 166.56 | 167.31 | 1,106,620 | -8.12(-4.63%) |
Apr 24, 2023 | 174.90 | 175.52 | 173.95 | 175.43 | 471,252 | +1.01(+0.58%) |
Apr 21, 2023 | 174.89 | 175.04 | 173.30 | 174.42 | 479,949 | +0.10(+0.06%) |
Apr 20, 2023 | 176.11 | 176.67 | 173.87 | 174.33 | 445,122 | -1.98(-1.12%) |
Apr 19, 2023 | 175.41 | 176.87 | 174.71 | 176.30 | 448,891 | +0.69(+0.40%) |
Apr 18, 2023 | 175.76 | 176.69 | 174.51 | 175.61 | 631,804 | +0.41(+0.24%) |
Apr 17, 2023 | 174.87 | 175.22 | 173.00 | 175.20 | 434,613 | +0.92(+0.53%) |
Apr 14, 2023 | 175.12 | 176.30 | 173.38 | 174.28 | 285,239 | -1.57(-0.89%) |
Apr 13, 2023 | 174.57 | 176.35 | 173.24 | 175.84 | 460,499 | +2.30(+1.33%) |
Apr 12, 2023 | 175.46 | 176.28 | 173.28 | 173.54 | 507,440 | -0.93(-0.53%) |
Apr 11, 2023 | 174.40 | 175.82 | 173.03 | 174.47 | 314,978 | +0.95(+0.55%) |
Apr 10, 2023 | 171.79 | 173.90 | 171.48 | 173.52 | 393,482 | +0.29(+0.17%) |
Apr 06, 2023 | 172.69 | 173.55 | 171.43 | 173.23 | 507,941 | +0.08(+0.05%) |
Apr 05, 2023 | 171.21 | 173.20 | 171.21 | 173.15 | 465,963 | +1.39(+0.81%) |
Apr 04, 2023 | 174.96 | 175.08 | 170.43 | 171.76 | 445,615 | -2.93(-1.68%) |
Apr 03, 2023 | 174.06 | 176.22 | 173.67 | 174.69 | 442,694 | -0.56(-0.32%) |
Mar 31, 2023 | 171.75 | 175.51 | 171.17 | 175.25 | 429,604 | +4.67(+2.74%) |
Mar 30, 2023 | 170.72 | 171.58 | 170.27 | 170.57 | 304,679 | +0.96(+0.57%) |
Mar 29, 2023 | 170.76 | 170.90 | 169.15 | 169.62 | 414,776 | +0.60(+0.35%) |
Mar 28, 2023 | 168.59 | 170.12 | 168.00 | 169.02 | 311,458 | +0.51(+0.30%) |
Mar 27, 2023 | 167.60 | 169.16 | 165.92 | 168.51 | 374,407 | +2.26(+1.36%) |
Mar 24, 2023 | 165.12 | 166.87 | 163.13 | 166.25 | 548,472 | +0.11(+0.07%) |
Mar 23, 2023 | 167.02 | 169.80 | 165.40 | 166.14 | 483,967 | -1.01(-0.60%) |
Mar 22, 2023 | 168.76 | 171.80 | 166.96 | 167.15 | 502,556 | -1.68(-1.00%) |
Mar 21, 2023 | 168.45 | 169.83 | 167.41 | 168.83 | 502,460 | +2.74(+1.65%) |
Mar 20, 2023 | 164.32 | 166.65 | 163.41 | 166.09 | 625,148 | +3.05(+1.87%) |
Mar 17, 2023 | 168.19 | 168.19 | 160.99 | 163.04 | 785,587 | -5.13(-3.05%) |
Mar 16, 2023 | 166.25 | 169.22 | 166.06 | 168.18 | 449,289 | +0.48(+0.29%) |
Mar 15, 2023 | 166.79 | 169.09 | 165.97 | 167.69 | 491,095 | -2.94(-1.72%) |
Mar 14, 2023 | 170.97 | 172.19 | 168.62 | 170.63 | 408,948 | +2.66(+1.59%) |
Mar 13, 2023 | 165.99 | 169.70 | 164.42 | 167.97 | 608,618 | +0.74(+0.44%) |
Mar 10, 2023 | 171.01 | 171.01 | 165.79 | 167.22 | 511,337 | -4.17(-2.43%) |
Mar 09, 2023 | 175.70 | 176.75 | 170.75 | 171.40 | 409,972 | -3.12(-1.78%) |
Mar 08, 2023 | 173.31 | 174.84 | 171.69 | 174.51 | 459,179 | +0.40(+0.23%) |
Mar 07, 2023 | 176.14 | 176.56 | 173.68 | 174.11 | 387,229 | -2.55(-1.44%) |
Mar 06, 2023 | 179.98 | 180.41 | 176.45 | 176.66 | 451,323 | -2.90(-1.61%) |
Mar 03, 2023 | 178.25 | 179.59 | 175.78 | 179.56 | 419,588 | +1.72(+0.97%) |
Mar 02, 2023 | 176.72 | 177.95 | 175.41 | 177.83 | 458,178 | +0.44(+0.25%) |