Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 208.41 | 208.41 | 203.11 | 203.40 | 1,196,224 | -4.74(-2.28%) |
Jan 30, 2024 | 207.18 | 209.41 | 207.18 | 208.14 | 1,150,524 | +0.80(+0.38%) |
Jan 29, 2024 | 206.43 | 207.70 | 206.04 | 207.34 | 1,040,332 | +0.28(+0.13%) |
Jan 26, 2024 | 207.20 | 208.78 | 206.71 | 207.06 | 693,153 | -0.37(-0.18%) |
Jan 25, 2024 | 205.70 | 207.66 | 205.70 | 207.43 | 541,698 | +2.17(+1.06%) |
Jan 24, 2024 | 205.75 | 206.96 | 204.66 | 205.26 | 445,345 | -0.25(-0.12%) |
Jan 23, 2024 | 205.55 | 206.60 | 204.84 | 205.51 | 344,341 | -0.06(-0.03%) |
Jan 22, 2024 | 204.50 | 206.07 | 204.50 | 205.57 | 368,853 | +1.49(+0.73%) |
Jan 19, 2024 | 201.09 | 204.20 | 200.36 | 204.08 | 444,380 | +3.64(+1.82%) |
Jan 18, 2024 | 201.28 | 202.38 | 199.51 | 200.44 | 451,890 | -0.72(-0.36%) |
Jan 17, 2024 | 201.74 | 203.99 | 200.53 | 201.15 | 404,394 | -0.21(-0.10%) |
Jan 16, 2024 | 199.99 | 201.99 | 199.25 | 201.36 | 424,287 | -0.44(-0.22%) |
Jan 12, 2024 | 201.31 | 201.86 | 199.92 | 201.80 | 301,423 | +1.38(+0.69%) |
Jan 11, 2024 | 201.62 | 201.71 | 199.24 | 200.42 | 428,435 | -0.76(-0.38%) |
Jan 10, 2024 | 199.74 | 201.22 | 198.29 | 201.17 | 306,037 | +1.96(+0.98%) |
Jan 09, 2024 | 198.04 | 199.49 | 197.42 | 199.21 | 372,136 | +0.00(+0.00%) |
Jan 08, 2024 | 196.45 | 199.25 | 195.39 | 199.21 | 499,696 | +3.64(+1.86%) |
Jan 05, 2024 | 196.00 | 197.50 | 195.13 | 195.58 | 517,283 | -0.74(-0.38%) |
Jan 04, 2024 | 196.91 | 198.80 | 196.25 | 196.31 | 368,169 | -0.03(-0.02%) |
Jan 03, 2024 | 198.73 | 198.95 | 196.32 | 196.34 | 401,341 | -2.76(-1.39%) |
Jan 02, 2024 | 203.54 | 204.15 | 198.22 | 199.10 | 618,754 | -5.84(-2.85%) |
Dec 29, 2023 | 205.00 | 205.97 | 204.06 | 204.94 | 442,884 | -0.08(-0.04%) |
Dec 28, 2023 | 204.17 | 206.47 | 203.45 | 205.02 | 537,596 | +1.55(+0.76%) |
Dec 27, 2023 | 201.39 | 203.70 | 201.07 | 203.47 | 539,677 | +2.24(+1.11%) |
Dec 26, 2023 | 198.99 | 201.88 | 198.75 | 201.22 | 985,002 | +2.34(+1.18%) |
Dec 22, 2023 | 196.69 | 199.38 | 196.07 | 198.88 | 571,084 | +3.30(+1.69%) |
Dec 21, 2023 | 195.54 | 196.11 | 194.23 | 195.59 | 342,588 | +0.00(+0.00%) |
Dec 20, 2023 | 195.73 | 197.70 | 195.37 | 195.59 | 464,725 | -0.66(-0.33%) |
Dec 19, 2023 | 195.94 | 197.68 | 195.72 | 196.24 | 496,353 | +0.31(+0.16%) |
Dec 18, 2023 | 194.23 | 196.00 | 193.68 | 195.94 | 662,994 | +2.95(+1.53%) |
Dec 15, 2023 | 190.69 | 192.99 | 189.17 | 192.99 | 1,141,849 | +0.11(+0.06%) |
Dec 14, 2023 | 192.45 | 192.99 | 191.37 | 192.88 | 637,507 | +1.14(+0.59%) |
Dec 13, 2023 | 192.54 | 192.66 | 190.71 | 191.74 | 470,845 | -0.54(-0.28%) |
Dec 12, 2023 | 190.24 | 192.81 | 189.48 | 192.28 | 475,191 | +2.73(+1.44%) |
Dec 11, 2023 | 189.78 | 191.96 | 189.43 | 189.55 | 491,185 | -0.27(-0.14%) |
Dec 08, 2023 | 190.75 | 190.89 | 187.52 | 189.82 | 536,684 | -0.64(-0.34%) |
Dec 07, 2023 | 189.07 | 190.74 | 187.26 | 190.46 | 613,868 | +0.61(+0.32%) |
Dec 06, 2023 | 192.89 | 194.03 | 189.56 | 189.85 | 1,191,055 | -2.93(-1.52%) |
Dec 05, 2023 | 193.68 | 193.68 | 191.22 | 192.77 | 761,596 | -0.77(-0.40%) |
Dec 04, 2023 | 192.62 | 194.94 | 191.84 | 193.55 | 665,326 | -0.28(-0.14%) |
Dec 01, 2023 | 191.79 | 194.22 | 190.04 | 193.82 | 554,856 | +1.57(+0.82%) |
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |
Nov 01, 2023 | 169.08 | 169.41 | 167.40 | 169.16 | 577,983 | -0.11(-0.06%) |
Oct 31, 2023 | 168.30 | 169.88 | 168.12 | 169.26 | 491,810 | +1.16(+0.69%) |
Oct 30, 2023 | 166.78 | 168.99 | 166.49 | 168.10 | 427,352 | +2.07(+1.25%) |
Oct 27, 2023 | 167.75 | 167.75 | 165.39 | 166.03 | 345,457 | -1.94(-1.15%) |
Oct 26, 2023 | 168.82 | 171.18 | 167.92 | 167.97 | 383,252 | -0.65(-0.39%) |
Oct 25, 2023 | 170.54 | 171.33 | 168.42 | 168.62 | 389,900 | -2.84(-1.65%) |
Oct 24, 2023 | 171.70 | 173.15 | 170.02 | 171.46 | 329,010 | +0.19(+0.11%) |
Oct 23, 2023 | 172.02 | 173.61 | 171.18 | 171.27 | 373,440 | -0.53(-0.31%) |
Oct 20, 2023 | 174.79 | 175.05 | 171.63 | 171.79 | 442,780 | -2.69(-1.54%) |
Oct 19, 2023 | 175.85 | 177.06 | 174.12 | 174.48 | 331,172 | -1.73(-0.98%) |
Oct 18, 2023 | 179.13 | 180.39 | 175.92 | 176.21 | 359,534 | -3.44(-1.92%) |
Oct 17, 2023 | 178.44 | 180.55 | 178.29 | 179.65 | 465,825 | +1.50(+0.84%) |
Oct 16, 2023 | 177.24 | 179.22 | 175.98 | 178.15 | 427,949 | +1.90(+1.08%) |
Oct 13, 2023 | 180.11 | 180.16 | 175.26 | 176.25 | 721,472 | -3.51(-1.95%) |
Oct 12, 2023 | 181.26 | 181.34 | 178.55 | 179.76 | 323,878 | -1.16(-0.64%) |
Oct 11, 2023 | 180.49 | 181.04 | 179.08 | 180.92 | 355,031 | +0.91(+0.51%) |
Oct 10, 2023 | 180.22 | 181.46 | 179.17 | 180.01 | 530,384 | -0.43(-0.24%) |
Oct 09, 2023 | 177.89 | 180.47 | 177.89 | 180.43 | 341,625 | +2.19(+1.23%) |
Oct 06, 2023 | 177.03 | 178.90 | 176.27 | 178.24 | 754,292 | +0.37(+0.21%) |
Oct 05, 2023 | 177.27 | 178.26 | 176.02 | 177.87 | 374,559 | -0.13(-0.07%) |
Oct 04, 2023 | 174.66 | 178.13 | 174.63 | 178.00 | 439,900 | +3.69(+2.12%) |
Oct 03, 2023 | 175.38 | 176.29 | 174.00 | 174.31 | 586,332 | -1.25(-0.71%) |
Oct 02, 2023 | 177.42 | 177.95 | 175.02 | 175.56 | 719,982 | -2.04(-1.15%) |
Sep 29, 2023 | 180.31 | 180.89 | 177.25 | 177.61 | 675,482 | -1.93(-1.08%) |
Sep 28, 2023 | 179.49 | 180.16 | 178.82 | 179.54 | 582,433 | -0.22(-0.12%) |
Sep 27, 2023 | 180.92 | 181.05 | 178.54 | 179.76 | 598,373 | -0.84(-0.47%) |
Sep 26, 2023 | 182.80 | 183.31 | 180.41 | 180.60 | 429,568 | -3.00(-1.63%) |
Sep 25, 2023 | 182.53 | 183.88 | 183.17 | 183.60 | 345,159 | +0.83(+0.46%) |
Sep 22, 2023 | 181.86 | 184.30 | 181.21 | 182.76 | 417,368 | +0.74(+0.41%) |
Sep 21, 2023 | 182.71 | 183.69 | 181.84 | 182.02 | 530,956 | -0.98(-0.54%) |
Sep 20, 2023 | 184.66 | 186.16 | 182.66 | 183.00 | 531,761 | -1.26(-0.68%) |
Sep 19, 2023 | 183.30 | 184.45 | 182.49 | 184.26 | 344,917 | +0.79(+0.43%) |
Sep 18, 2023 | 183.81 | 184.47 | 182.44 | 183.47 | 406,593 | -0.18(-0.10%) |
Sep 15, 2023 | 186.08 | 186.11 | 182.76 | 183.65 | 1,040,237 | -2.87(-1.54%) |
Sep 14, 2023 | 186.67 | 187.49 | 185.76 | 186.51 | 383,296 | +0.69(+0.37%) |
Sep 13, 2023 | 186.60 | 187.36 | 184.70 | 185.83 | 409,391 | -0.65(-0.35%) |
Sep 12, 2023 | 186.06 | 187.13 | 185.31 | 186.48 | 310,413 | -0.20(-0.11%) |
Sep 11, 2023 | 185.52 | 186.74 | 184.98 | 186.68 | 448,195 | +1.25(+0.68%) |
Sep 08, 2023 | 185.29 | 186.75 | 184.55 | 185.42 | 359,738 | +0.59(+0.32%) |
Sep 07, 2023 | 183.40 | 185.09 | 183.16 | 184.83 | 298,883 | +1.82(+0.99%) |
Sep 06, 2023 | 185.30 | 185.80 | 182.50 | 183.01 | 499,234 | -2.37(-1.28%) |
Sep 05, 2023 | 185.55 | 186.46 | 184.31 | 185.38 | 453,483 | -0.05(-0.03%) |
Sep 01, 2023 | 184.65 | 185.53 | 184.21 | 185.43 | 297,445 | +1.51(+0.82%) |
Aug 31, 2023 | 184.67 | 185.25 | 183.33 | 183.92 | 645,367 | -0.61(-0.33%) |
Aug 30, 2023 | 184.35 | 185.20 | 183.44 | 184.53 | 432,130 | +0.58(+0.32%) |
Aug 29, 2023 | 184.23 | 184.32 | 183.22 | 183.95 | 400,892 | +0.19(+0.10%) |
Aug 28, 2023 | 182.04 | 184.25 | 181.79 | 183.76 | 449,522 | +2.33(+1.28%) |
Aug 25, 2023 | 181.12 | 182.61 | 179.68 | 181.43 | 547,209 | +1.16(+0.65%) |
Aug 24, 2023 | 180.74 | 181.50 | 178.32 | 180.27 | 1,031,955 | +0.01(+0.01%) |
Aug 23, 2023 | 176.06 | 180.42 | 175.67 | 180.26 | 941,027 | +4.64(+2.64%) |
Aug 22, 2023 | 175.88 | 177.53 | 175.43 | 175.62 | 581,804 | -0.13(-0.07%) |
Aug 21, 2023 | 176.22 | 177.95 | 175.11 | 175.75 | 1,075,231 | -1.06(-0.60%) |
Aug 18, 2023 | 176.12 | 177.94 | 175.82 | 176.80 | 801,164 | +0.41(+0.24%) |
Aug 17, 2023 | 179.42 | 179.95 | 176.37 | 176.39 | 720,234 | -2.74(-1.53%) |
Aug 16, 2023 | 178.63 | 180.23 | 178.08 | 179.12 | 576,741 | +0.49(+0.28%) |
Aug 15, 2023 | 179.47 | 179.98 | 178.29 | 178.63 | 669,765 | -1.95(-1.08%) |
Aug 14, 2023 | 179.23 | 181.84 | 179.23 | 180.57 | 457,291 | +0.91(+0.51%) |
Aug 11, 2023 | 176.73 | 180.09 | 176.73 | 179.67 | 521,270 | +2.51(+1.42%) |
Aug 10, 2023 | 176.61 | 179.61 | 176.25 | 177.16 | 744,559 | +0.77(+0.44%) |
Aug 09, 2023 | 175.00 | 178.21 | 175.00 | 176.39 | 632,442 | +1.70(+0.97%) |
Aug 08, 2023 | 169.28 | 174.83 | 168.01 | 174.69 | 1,039,478 | +10.58(+6.45%) |
Aug 07, 2023 | 163.97 | 165.06 | 163.22 | 164.11 | 477,722 | +0.42(+0.26%) |
Aug 04, 2023 | 164.14 | 165.48 | 163.47 | 163.69 | 429,715 | -0.18(-0.11%) |
Aug 03, 2023 | 164.35 | 164.78 | 162.96 | 163.86 | 397,216 | -0.78(-0.47%) |
Aug 02, 2023 | 164.59 | 165.70 | 163.70 | 164.64 | 465,374 | -1.51(-0.91%) |
Aug 01, 2023 | 165.49 | 166.64 | 164.73 | 166.15 | 298,678 | +0.30(+0.18%) |
Jul 31, 2023 | 165.77 | 166.64 | 165.31 | 165.86 | 386,040 | +0.10(+0.06%) |
Jul 28, 2023 | 169.07 | 169.67 | 165.47 | 165.76 | 331,120 | -1.97(-1.17%) |
Jul 27, 2023 | 170.73 | 170.73 | 167.49 | 167.72 | 304,896 | -2.14(-1.26%) |
Jul 26, 2023 | 168.06 | 170.63 | 167.62 | 169.87 | 353,557 | +0.90(+0.53%) |
Jul 25, 2023 | 167.26 | 169.15 | 167.03 | 168.97 | 249,910 | +1.19(+0.71%) |
Jul 24, 2023 | 167.92 | 168.53 | 167.19 | 167.77 | 221,728 | +0.03(+0.02%) |
Jul 21, 2023 | 167.91 | 168.21 | 166.87 | 167.74 | 327,272 | +0.63(+0.38%) |
Jul 20, 2023 | 166.91 | 167.43 | 165.55 | 167.11 | 343,149 | -0.47(-0.28%) |
Jul 19, 2023 | 165.88 | 168.42 | 165.44 | 167.59 | 496,021 | +2.31(+1.40%) |
Jul 18, 2023 | 164.47 | 165.39 | 163.12 | 165.28 | 740,697 | +0.59(+0.36%) |
Jul 17, 2023 | 165.49 | 166.36 | 164.61 | 164.68 | 433,047 | -1.25(-0.75%) |
Jul 14, 2023 | 165.74 | 166.61 | 165.03 | 165.93 | 376,947 | +0.05(+0.03%) |
Jul 13, 2023 | 164.51 | 166.09 | 164.43 | 165.88 | 307,000 | +1.45(+0.88%) |
Jul 12, 2023 | 165.60 | 165.90 | 164.13 | 164.43 | 226,036 | +0.12(+0.07%) |
Jul 11, 2023 | 163.26 | 164.49 | 162.43 | 164.31 | 437,423 | +1.17(+0.71%) |
Jul 10, 2023 | 161.46 | 163.39 | 161.17 | 163.14 | 317,805 | +1.85(+1.15%) |
Jul 07, 2023 | 160.40 | 162.51 | 160.26 | 161.29 | 275,490 | -0.21(-0.13%) |
Jul 06, 2023 | 160.63 | 162.39 | 159.96 | 161.50 | 331,010 | -0.42(-0.26%) |
Jul 05, 2023 | 161.06 | 162.26 | 159.86 | 161.93 | 296,645 | +0.05(+0.03%) |
Jul 03, 2023 | 162.43 | 162.96 | 161.31 | 161.88 | 250,386 | -1.72(-1.05%) |
Jun 30, 2023 | 162.39 | 163.99 | 161.91 | 163.60 | 520,965 | +2.30(+1.43%) |
Jun 29, 2023 | 159.85 | 161.39 | 159.35 | 161.29 | 281,133 | +1.55(+0.97%) |
Jun 28, 2023 | 159.99 | 159.99 | 158.58 | 159.74 | 384,797 | +0.22(+0.14%) |
Jun 27, 2023 | 158.29 | 159.80 | 157.55 | 159.53 | 302,651 | +1.58(+1.00%) |
Jun 26, 2023 | 155.92 | 158.72 | 155.28 | 157.95 | 358,203 | +1.88(+1.20%) |
Jun 23, 2023 | 155.50 | 156.53 | 155.07 | 156.07 | 734,701 | -0.53(-0.34%) |
Jun 22, 2023 | 157.79 | 158.36 | 155.94 | 156.60 | 289,871 | -1.12(-0.71%) |
Jun 21, 2023 | 156.19 | 158.71 | 155.20 | 157.72 | 401,338 | +0.89(+0.57%) |
Jun 20, 2023 | 157.74 | 157.74 | 155.82 | 156.83 | 634,864 | -1.99(-1.26%) |
Jun 16, 2023 | 158.03 | 159.99 | 157.46 | 158.82 | 1,174,169 | +1.09(+0.69%) |
Jun 15, 2023 | 155.06 | 158.03 | 154.34 | 157.74 | 434,193 | +2.24(+1.44%) |
Jun 14, 2023 | 155.79 | 156.69 | 154.91 | 155.50 | 544,986 | +0.38(+0.25%) |
Jun 13, 2023 | 151.80 | 155.26 | 151.80 | 155.12 | 590,609 | +3.41(+2.25%) |
Jun 12, 2023 | 151.27 | 151.96 | 150.51 | 151.71 | 373,004 | +0.45(+0.30%) |
Jun 09, 2023 | 151.54 | 151.54 | 149.91 | 151.25 | 360,901 | -0.15(-0.10%) |
Jun 08, 2023 | 151.74 | 151.74 | 149.94 | 151.40 | 634,956 | +0.05(+0.03%) |
Jun 07, 2023 | 151.45 | 151.95 | 150.12 | 151.35 | 476,242 | -0.35(-0.23%) |
Jun 06, 2023 | 151.23 | 151.94 | 150.83 | 151.71 | 493,153 | +0.75(+0.50%) |
Jun 05, 2023 | 150.63 | 151.44 | 150.38 | 150.96 | 606,329 | +0.28(+0.19%) |
Jun 02, 2023 | 146.76 | 150.74 | 146.44 | 150.67 | 614,522 | +4.18(+2.85%) |
Jun 01, 2023 | 144.89 | 146.78 | 142.70 | 146.49 | 631,129 | +2.24(+1.55%) |
May 31, 2023 | 145.22 | 145.39 | 142.11 | 144.25 | 4,919,474 | -1.05(-0.72%) |
May 30, 2023 | 147.44 | 147.61 | 144.28 | 145.30 | 658,394 | -1.77(-1.20%) |
May 26, 2023 | 146.02 | 147.53 | 145.51 | 147.07 | 512,057 | +1.40(+0.96%) |
May 25, 2023 | 147.39 | 147.39 | 144.85 | 145.68 | 616,257 | -1.83(-1.24%) |
May 24, 2023 | 148.40 | 148.40 | 145.67 | 147.51 | 714,741 | -1.06(-0.71%) |
May 23, 2023 | 150.15 | 150.18 | 147.65 | 148.57 | 629,206 | -2.57(-1.70%) |
May 22, 2023 | 151.23 | 152.07 | 144.64 | 151.13 | 422,120 | +0.44(+0.29%) |
May 19, 2023 | 152.49 | 152.49 | 150.69 | 150.69 | 526,957 | -0.90(-0.60%) |
May 18, 2023 | 149.88 | 151.81 | 149.52 | 151.60 | 408,380 | +1.43(+0.95%) |
May 17, 2023 | 150.74 | 151.10 | 149.57 | 150.17 | 495,639 | +0.22(+0.14%) |
May 16, 2023 | 151.18 | 151.50 | 149.65 | 149.96 | 560,983 | -1.89(-1.24%) |
May 15, 2023 | 151.99 | 152.65 | 151.21 | 151.84 | 346,907 | -0.13(-0.08%) |
May 12, 2023 | 152.64 | 153.24 | 150.27 | 151.97 | 390,817 | -0.13(-0.08%) |
May 11, 2023 | 151.93 | 152.39 | 150.56 | 152.10 | 470,464 | -0.15(-0.10%) |
May 10, 2023 | 151.36 | 152.61 | 150.91 | 152.25 | 476,036 | +2.26(+1.51%) |
May 09, 2023 | 150.02 | 150.80 | 149.32 | 149.98 | 447,288 | -0.01(-0.01%) |
May 08, 2023 | 150.50 | 150.66 | 148.91 | 149.99 | 477,941 | -0.31(-0.20%) |
May 05, 2023 | 150.81 | 153.07 | 149.78 | 150.30 | 536,395 | -0.19(-0.12%) |
May 04, 2023 | 152.10 | 153.05 | 149.67 | 150.49 | 698,340 | -1.99(-1.30%) |
May 03, 2023 | 152.45 | 156.02 | 152.01 | 152.47 | 998,492 | +1.79(+1.19%) |
May 02, 2023 | 144.17 | 151.10 | 141.53 | 150.68 | 1,176,004 | +8.93(+6.30%) |
May 01, 2023 | 142.46 | 143.47 | 141.70 | 141.75 | 646,916 | -1.21(-0.85%) |
Apr 28, 2023 | 140.99 | 143.40 | 140.41 | 142.96 | 597,275 | +1.87(+1.32%) |
Apr 27, 2023 | 138.43 | 141.47 | 137.70 | 141.10 | 446,207 | +3.51(+2.55%) |
Apr 26, 2023 | 137.65 | 139.01 | 137.17 | 137.59 | 593,483 | -1.23(-0.89%) |
Apr 25, 2023 | 141.95 | 142.06 | 138.79 | 138.81 | 598,668 | -3.44(-2.42%) |
Apr 24, 2023 | 141.72 | 142.52 | 141.38 | 142.26 | 499,845 | +0.98(+0.70%) |
Apr 21, 2023 | 140.89 | 141.65 | 139.87 | 141.27 | 494,634 | +1.06(+0.76%) |
Apr 20, 2023 | 141.20 | 141.20 | 139.11 | 140.21 | 549,271 | -1.63(-1.15%) |
Apr 19, 2023 | 143.00 | 143.30 | 141.78 | 141.84 | 451,782 | -1.53(-1.07%) |
Apr 18, 2023 | 144.19 | 144.44 | 142.97 | 143.38 | 393,310 | -0.22(-0.15%) |
Apr 17, 2023 | 143.11 | 144.14 | 142.29 | 143.59 | 412,430 | +0.85(+0.60%) |
Apr 14, 2023 | 143.47 | 144.72 | 141.43 | 142.74 | 429,653 | -1.36(-0.94%) |
Apr 13, 2023 | 143.43 | 144.27 | 142.22 | 144.09 | 403,705 | +1.01(+0.71%) |
Apr 12, 2023 | 142.55 | 143.47 | 141.70 | 143.08 | 569,081 | +1.45(+1.03%) |
Apr 11, 2023 | 139.71 | 141.76 | 139.38 | 141.63 | 492,143 | +2.03(+1.45%) |
Apr 10, 2023 | 137.58 | 139.67 | 137.11 | 139.60 | 438,819 | +0.78(+0.56%) |
Apr 06, 2023 | 138.21 | 138.87 | 137.01 | 138.82 | 798,362 | +0.31(+0.23%) |
Apr 05, 2023 | 140.72 | 141.39 | 137.85 | 138.51 | 604,740 | -2.61(-1.85%) |
Apr 04, 2023 | 143.19 | 143.92 | 140.56 | 141.12 | 511,074 | -1.64(-1.15%) |
Apr 03, 2023 | 142.80 | 143.67 | 141.54 | 142.76 | 480,326 | -1.35(-0.93%) |
Mar 31, 2023 | 143.56 | 144.75 | 143.33 | 144.10 | 588,447 | +1.44(+1.01%) |
Mar 30, 2023 | 141.53 | 142.72 | 141.32 | 142.67 | 481,866 | +2.09(+1.49%) |
Mar 29, 2023 | 139.88 | 140.88 | 139.04 | 140.57 | 451,974 | +2.31(+1.67%) |
Mar 28, 2023 | 137.94 | 138.70 | 137.35 | 138.26 | 425,325 | -0.30(-0.21%) |
Mar 27, 2023 | 138.86 | 140.50 | 138.55 | 138.56 | 784,321 | +0.32(+0.24%) |
Mar 24, 2023 | 135.47 | 138.26 | 134.68 | 138.24 | 1,069,527 | +2.69(+1.99%) |
Mar 23, 2023 | 133.54 | 136.46 | 133.54 | 135.54 | 1,082,910 | +2.04(+1.53%) |
Mar 22, 2023 | 134.74 | 135.92 | 133.22 | 133.50 | 575,834 | -1.13(-0.84%) |
Mar 21, 2023 | 134.79 | 135.72 | 133.42 | 134.63 | 545,159 | +0.70(+0.52%) |
Mar 20, 2023 | 133.20 | 134.56 | 132.99 | 133.93 | 530,461 | +1.04(+0.78%) |
Mar 17, 2023 | 136.15 | 136.61 | 132.82 | 132.89 | 2,149,275 | -2.29(-1.69%) |
Mar 16, 2023 | 133.32 | 135.27 | 132.54 | 135.18 | 604,413 | +1.32(+0.98%) |
Mar 15, 2023 | 133.29 | 133.99 | 131.72 | 133.86 | 634,497 | -0.86(-0.64%) |
Mar 14, 2023 | 135.57 | 136.71 | 133.63 | 134.72 | 529,092 | +0.59(+0.44%) |
Mar 13, 2023 | 133.03 | 136.42 | 132.45 | 134.13 | 683,555 | +0.16(+0.12%) |
Mar 10, 2023 | 137.43 | 137.61 | 133.45 | 133.97 | 651,263 | -4.08(-2.95%) |
Mar 09, 2023 | 140.10 | 140.69 | 137.81 | 138.05 | 683,640 | -1.24(-0.89%) |
Mar 08, 2023 | 138.35 | 139.80 | 138.35 | 139.29 | 469,971 | +0.73(+0.53%) |
Mar 07, 2023 | 140.31 | 141.07 | 137.85 | 138.56 | 754,428 | -1.40(-1.00%) |
Mar 06, 2023 | 141.15 | 141.77 | 139.95 | 139.96 | 439,672 | -0.98(-0.69%) |
Mar 03, 2023 | 139.69 | 141.05 | 139.52 | 140.94 | 469,582 | +1.77(+1.27%) |
Mar 02, 2023 | 136.82 | 139.71 | 136.82 | 139.17 | 591,581 | +2.26(+1.65%) |
Mar 01, 2023 | 137.03 | 137.99 | 136.37 | 136.91 | 395,581 | -0.77(-0.56%) |
Feb 28, 2023 | 137.08 | 138.49 | 136.57 | 137.68 | 656,501 | +0.22(+0.16%) |
Feb 27, 2023 | 138.96 | 139.92 | 137.44 | 137.46 | 394,233 | -0.54(-0.39%) |
Feb 24, 2023 | 138.32 | 138.84 | 137.50 | 137.99 | 380,198 | -1.80(-1.29%) |
Feb 23, 2023 | 140.33 | 140.89 | 138.34 | 139.79 | 510,612 | +0.08(+0.06%) |
Feb 22, 2023 | 139.85 | 140.52 | 139.18 | 139.72 | 473,994 | +0.08(+0.06%) |
Feb 21, 2023 | 139.36 | 140.09 | 138.27 | 139.64 | 601,783 | -1.06(-0.75%) |
Feb 17, 2023 | 140.32 | 141.12 | 139.60 | 140.69 | 293,112 | +0.27(+0.19%) |
Feb 16, 2023 | 139.62 | 141.47 | 139.44 | 140.43 | 327,580 | -1.06(-0.75%) |
Feb 15, 2023 | 140.20 | 142.09 | 140.20 | 141.49 | 520,892 | +0.12(+0.08%) |
Feb 14, 2023 | 143.72 | 144.62 | 140.99 | 141.37 | 489,943 | -3.05(-2.11%) |
Feb 13, 2023 | 143.20 | 144.47 | 143.07 | 144.42 | 417,973 | +1.59(+1.11%) |
Feb 10, 2023 | 141.81 | 143.00 | 141.39 | 142.83 | 479,980 | +0.37(+0.26%) |
Feb 09, 2023 | 143.53 | 145.09 | 141.57 | 142.46 | 606,603 | -1.07(-0.74%) |
Feb 08, 2023 | 146.25 | 146.75 | 143.05 | 143.53 | 693,143 | -3.79(-2.58%) |
Feb 07, 2023 | 144.54 | 147.59 | 144.28 | 147.32 | 473,397 | +1.57(+1.08%) |
Feb 06, 2023 | 149.00 | 149.14 | 145.41 | 145.75 | 454,976 | -4.45(-2.96%) |
Feb 03, 2023 | 148.64 | 151.06 | 147.87 | 150.20 | 742,931 | +0.28(+0.19%) |
Feb 02, 2023 | 153.00 | 154.00 | 147.92 | 149.91 | 1,061,871 | -0.09(-0.06%) |