Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 1,199 | -2.61(-1.66%) |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 960 | +0.30(+0.19%) |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 461 | -0.91(-0.58%) |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 552 | +0.58(+0.37%) |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 1,244 | +3.20(+2.08%) |
Jan 24, 2024 | 154.00 | 158.00 | 153.30 | 154.11 | 1,245 | +1.07(+0.70%) |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 2,235 | -3.01(-1.93%) |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 1,706 | +4.65(+3.07%) |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 1,508 | -0.94(-0.62%) |
Jan 18, 2024 | 154.63 | 156.56 | 150.50 | 152.34 | 1,911 | -2.62(-1.69%) |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 2,620 | -1.16(-0.74%) |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 1,761 | -4.32(-2.69%) |
Jan 12, 2024 | 163.68 | 164.07 | 159.02 | 160.44 | 2,233 | -1.89(-1.16%) |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 1,468 | -1.17(-0.72%) |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 4,545 | -3.24(-1.94%) |
Jan 09, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 2,112 | -0.59(-0.35%) |
Jan 08, 2024 | 164.00 | 169.44 | 164.00 | 167.33 | 1,279 | +3.28(+2.00%) |
Jan 05, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 6,365 | +3.06(+1.90%) |
Jan 04, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 7,070 | -0.01(-0.01%) |
Jan 03, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 6,407 | +1.87(+1.18%) |
Jan 02, 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 3,188 | -5.80(-3.52%) |
Dec 29, 2023 | 166.90 | 166.97 | 163.68 | 164.93 | 2,990 | -2.04(-1.22%) |
Dec 28, 2023 | 169.00 | 169.04 | 166.34 | 166.97 | 2,424 | -1.38(-0.82%) |
Dec 27, 2023 | 167.72 | 169.90 | 167.72 | 168.35 | 1,397 | -0.68(-0.40%) |
Dec 26, 2023 | 169.06 | 170.15 | 167.00 | 169.03 | 1,350 | -0.64(-0.38%) |
Dec 22, 2023 | 169.23 | 171.90 | 166.50 | 169.67 | 1,560 | +0.11(+0.06%) |
Dec 21, 2023 | 170.29 | 171.49 | 165.81 | 169.56 | 1,078 | +0.80(+0.47%) |
Dec 20, 2023 | 171.78 | 173.50 | 167.50 | 168.76 | 2,416 | -2.08(-1.22%) |
Dec 19, 2023 | 171.13 | 173.00 | 165.52 | 170.84 | 1,369 | +1.15(+0.68%) |
Dec 18, 2023 | 173.79 | 173.79 | 168.95 | 169.69 | 1,578 | -2.00(-1.16%) |
Dec 15, 2023 | 178.77 | 178.77 | 171.66 | 171.69 | 6,149 | -7.24(-4.05%) |
Dec 14, 2023 | 180.00 | 180.94 | 176.47 | 178.93 | 2,686 | -0.96(-0.53%) |
Dec 13, 2023 | 172.21 | 183.50 | 171.10 | 179.89 | 6,337 | +8.45(+4.93%) |
Dec 12, 2023 | 160.25 | 175.39 | 160.25 | 171.44 | 7,659 | +12.03(+7.55%) |
Dec 11, 2023 | 152.00 | 160.76 | 149.90 | 159.41 | 8,184 | +8.47(+5.61%) |
Dec 08, 2023 | 149.92 | 151.00 | 149.92 | 150.94 | 694 | -0.78(-0.51%) |
Dec 07, 2023 | 149.49 | 152.24 | 149.45 | 151.72 | 2,229 | +3.32(+2.24%) |
Dec 06, 2023 | 149.94 | 150.94 | 147.51 | 148.40 | 5,580 | -0.08(-0.05%) |
Dec 05, 2023 | 147.00 | 152.98 | 147.00 | 148.48 | 1,455 | +0.08(+0.05%) |
Dec 04, 2023 | 146.66 | 150.90 | 146.63 | 148.40 | 1,734 | -0.18(-0.12%) |
Dec 01, 2023 | 144.29 | 150.34 | 144.29 | 148.58 | 1,581 | +2.76(+1.89%) |
Nov 30, 2023 | 144.41 | 147.01 | 144.20 | 145.82 | 1,555 | +1.88(+1.31%) |
Nov 29, 2023 | 149.15 | 149.30 | 143.40 | 143.94 | 2,382 | -1.18(-0.81%) |
Nov 28, 2023 | 148.62 | 153.00 | 144.74 | 145.12 | 1,748 | -4.11(-2.75%) |
Nov 27, 2023 | 145.17 | 152.41 | 145.17 | 149.23 | 2,144 | +3.19(+2.18%) |
Nov 24, 2023 | 146.20 | 146.20 | 145.69 | 146.04 | 391 | +0.47(+0.32%) |
Nov 22, 2023 | 144.65 | 146.24 | 144.00 | 145.57 | 1,902 | +2.30(+1.61%) |
Nov 21, 2023 | 143.40 | 146.00 | 143.00 | 143.27 | 1,180 | -0.92(-0.64%) |
Nov 20, 2023 | 143.92 | 149.27 | 142.01 | 144.19 | 1,565 | -1.25(-0.86%) |
Nov 17, 2023 | 149.56 | 149.56 | 142.01 | 145.44 | 3,364 | -2.26(-1.53%) |
Nov 16, 2023 | 148.94 | 149.88 | 147.63 | 147.70 | 1,510 | -1.41(-0.95%) |
Nov 15, 2023 | 147.52 | 149.99 | 147.33 | 149.11 | 1,667 | +1.17(+0.79%) |
Nov 14, 2023 | 143.20 | 148.37 | 138.00 | 147.94 | 9,218 | +6.24(+4.40%) |
Nov 13, 2023 | 142.90 | 143.19 | 137.01 | 141.70 | 8,269 | -0.90(-0.63%) |
Nov 10, 2023 | 141.88 | 143.23 | 141.49 | 142.60 | 1,651 | -0.34(-0.24%) |
Nov 09, 2023 | 145.07 | 145.07 | 142.50 | 142.94 | 3,712 | -3.06(-2.10%) |
Nov 08, 2023 | 145.74 | 149.82 | 142.78 | 146.00 | 3,275 | -0.52(-0.35%) |
Nov 07, 2023 | 148.21 | 150.79 | 145.90 | 146.52 | 3,034 | -2.44(-1.64%) |
Nov 06, 2023 | 156.36 | 156.53 | 147.38 | 148.96 | 7,391 | -9.11(-5.76%) |
Nov 03, 2023 | 159.03 | 159.68 | 156.70 | 158.07 | 3,012 | +5.30(+3.47%) |
Nov 02, 2023 | 150.22 | 154.24 | 150.16 | 152.77 | 3,673 | +4.90(+3.31%) |
Nov 01, 2023 | 147.63 | 151.97 | 146.59 | 147.87 | 2,511 | +0.10(+0.07%) |
Oct 31, 2023 | 145.46 | 148.74 | 144.96 | 147.77 | 1,613 | +0.89(+0.61%) |
Oct 30, 2023 | 145.50 | 148.63 | 144.00 | 146.88 | 2,523 | +2.22(+1.53%) |
Oct 27, 2023 | 144.99 | 147.00 | 143.51 | 144.66 | 1,480 | -0.48(-0.33%) |
Oct 26, 2023 | 146.78 | 148.39 | 144.00 | 145.14 | 3,449 | -2.74(-1.85%) |
Oct 25, 2023 | 147.85 | 152.81 | 144.98 | 147.88 | 1,956 | +1.25(+0.85%) |
Oct 24, 2023 | 147.61 | 148.28 | 145.90 | 146.63 | 2,714 | -1.36(-0.92%) |
Oct 23, 2023 | 151.44 | 154.45 | 147.03 | 147.99 | 3,904 | -0.21(-0.14%) |
Oct 20, 2023 | 149.79 | 149.79 | 145.11 | 148.20 | 3,732 | -0.75(-0.50%) |
Oct 19, 2023 | 156.75 | 157.05 | 147.00 | 148.95 | 7,383 | -9.40(-5.94%) |
Oct 18, 2023 | 155.15 | 159.68 | 155.15 | 158.35 | 7,425 | +2.45(+1.57%) |
Oct 17, 2023 | 154.15 | 157.31 | 152.00 | 155.90 | 2,889 | +1.94(+1.26%) |
Oct 16, 2023 | 146.90 | 155.24 | 146.90 | 153.96 | 6,533 | +6.93(+4.71%) |
Oct 13, 2023 | 146.35 | 150.00 | 146.35 | 147.03 | 5,844 | +0.26(+0.18%) |
Oct 12, 2023 | 152.75 | 152.75 | 145.11 | 146.77 | 6,193 | -5.88(-3.85%) |
Oct 11, 2023 | 157.00 | 157.00 | 152.65 | 152.65 | 3,139 | -5.14(-3.26%) |
Oct 10, 2023 | 155.11 | 159.59 | 155.11 | 157.79 | 1,505 | +2.95(+1.91%) |
Oct 09, 2023 | 157.40 | 158.53 | 151.75 | 154.84 | 6,991 | -3.52(-2.22%) |
Oct 06, 2023 | 155.63 | 163.99 | 155.63 | 158.36 | 1,750 | +2.48(+1.59%) |
Oct 05, 2023 | 164.06 | 164.94 | 153.00 | 155.88 | 9,469 | -8.17(-4.98%) |
Oct 04, 2023 | 162.75 | 165.15 | 160.12 | 164.05 | 4,453 | +1.39(+0.85%) |
Oct 03, 2023 | 166.00 | 166.77 | 162.50 | 162.66 | 4,038 | -3.35(-2.02%) |
Oct 02, 2023 | 166.00 | 169.59 | 166.00 | 166.01 | 1,118 | +0.01(+0.01%) |
Sep 29, 2023 | 167.20 | 167.50 | 165.52 | 166.00 | 1,428 | -0.86(-0.52%) |
Sep 28, 2023 | 165.92 | 171.94 | 164.58 | 166.86 | 1,047 | +0.55(+0.33%) |
Sep 27, 2023 | 167.96 | 167.96 | 164.00 | 166.31 | 1,940 | +0.30(+0.18%) |
Sep 26, 2023 | 166.43 | 166.50 | 164.01 | 166.01 | 1,845 | +0.61(+0.37%) |
Sep 25, 2023 | 165.00 | 166.65 | 164.59 | 165.40 | 1,308 | -0.49(-0.30%) |
Sep 22, 2023 | 166.92 | 170.00 | 164.59 | 165.89 | 3,878 | -1.19(-0.71%) |
Sep 21, 2023 | 164.54 | 168.64 | 164.54 | 167.08 | 2,184 | +0.77(+0.46%) |
Sep 20, 2023 | 165.62 | 169.47 | 165.00 | 166.31 | 1,827 | +0.30(+0.18%) |
Sep 19, 2023 | 169.94 | 169.99 | 164.02 | 166.01 | 4,618 | -3.13(-1.85%) |
Sep 18, 2023 | 167.80 | 170.99 | 165.00 | 169.14 | 1,914 | +2.36(+1.42%) |
Sep 15, 2023 | 175.80 | 175.80 | 166.77 | 166.78 | 5,930 | -9.13(-5.19%) |
Sep 14, 2023 | 178.08 | 178.50 | 175.90 | 175.91 | 2,494 | -1.34(-0.76%) |
Sep 13, 2023 | 177.00 | 179.98 | 175.93 | 177.25 | 2,055 | -2.00(-1.12%) |
Sep 12, 2023 | 181.88 | 181.88 | 178.34 | 179.25 | 1,504 | -2.09(-1.15%) |
Sep 11, 2023 | 181.17 | 184.64 | 180.08 | 181.34 | 1,565 | -3.65(-1.97%) |
Sep 08, 2023 | 185.00 | 185.83 | 184.97 | 184.99 | 2,035 | -0.28(-0.15%) |
Sep 07, 2023 | 183.96 | 186.34 | 180.73 | 185.27 | 3,779 | +1.55(+0.84%) |
Sep 06, 2023 | 180.25 | 186.37 | 180.25 | 183.72 | 8,192 | +0.69(+0.38%) |
Sep 05, 2023 | 185.00 | 187.45 | 182.97 | 183.03 | 2,196 | -3.16(-1.70%) |
Sep 01, 2023 | 187.90 | 187.90 | 183.53 | 186.19 | 2,729 | +0.19(+0.10%) |
Aug 31, 2023 | 186.00 | 187.85 | 186.00 | 186.00 | 1,942 | +1.12(+0.61%) |
Aug 30, 2023 | 183.45 | 188.19 | 183.45 | 184.88 | 1,791 | -0.31(-0.17%) |
Aug 29, 2023 | 182.89 | 189.00 | 182.89 | 185.19 | 2,302 | +1.44(+0.78%) |
Aug 28, 2023 | 185.00 | 186.49 | 182.90 | 183.75 | 2,198 | -2.87(-1.54%) |
Aug 25, 2023 | 186.55 | 187.80 | 185.00 | 186.62 | 1,484 | +0.11(+0.06%) |
Aug 24, 2023 | 185.00 | 187.75 | 185.00 | 186.51 | 1,766 | +0.71(+0.38%) |
Aug 23, 2023 | 182.27 | 186.00 | 181.35 | 185.80 | 2,673 | +3.90(+2.14%) |
Aug 22, 2023 | 179.11 | 186.88 | 178.00 | 181.90 | 4,041 | +2.22(+1.24%) |
Aug 21, 2023 | 185.00 | 185.18 | 179.68 | 179.68 | 2,898 | -3.82(-2.08%) |
Aug 18, 2023 | 179.07 | 186.04 | 179.07 | 183.50 | 6,444 | +3.52(+1.96%) |
Aug 17, 2023 | 183.69 | 190.99 | 179.70 | 179.98 | 1,878 | -3.84(-2.09%) |
Aug 16, 2023 | 187.00 | 188.70 | 183.82 | 183.82 | 2,992 | -3.40(-1.82%) |
Aug 15, 2023 | 188.91 | 188.91 | 187.22 | 187.22 | 1,675 | -2.52(-1.33%) |
Aug 14, 2023 | 192.87 | 192.87 | 187.95 | 189.74 | 6,933 | -4.82(-2.48%) |
Aug 11, 2023 | 193.64 | 196.60 | 193.64 | 194.56 | 1,328 | +0.47(+0.24%) |
Aug 10, 2023 | 195.85 | 195.85 | 194.09 | 194.09 | 981 | -1.76(-0.90%) |
Aug 09, 2023 | 193.13 | 196.70 | 190.72 | 195.85 | 3,098 | +2.72(+1.41%) |
Aug 08, 2023 | 194.60 | 197.72 | 192.03 | 193.13 | 2,453 | -1.78(-0.91%) |
Aug 07, 2023 | 198.70 | 200.01 | 194.12 | 194.91 | 5,863 | -3.83(-1.93%) |
Aug 04, 2023 | 202.93 | 204.93 | 197.37 | 198.74 | 5,412 | -4.51(-2.22%) |
Aug 03, 2023 | 202.92 | 204.98 | 202.77 | 203.25 | 1,352 | -0.25(-0.12%) |
Aug 02, 2023 | 202.00 | 204.26 | 202.00 | 203.50 | 1,564 | +0.10(+0.05%) |
Aug 01, 2023 | 203.52 | 203.65 | 202.10 | 203.40 | 1,205 | +0.24(+0.12%) |
Jul 31, 2023 | 202.12 | 204.59 | 200.89 | 203.16 | 1,935 | +1.89(+0.94%) |
Jul 28, 2023 | 203.84 | 203.84 | 201.27 | 201.27 | 1,510 | -1.63(-0.80%) |
Jul 27, 2023 | 205.84 | 205.84 | 201.00 | 202.90 | 1,748 | -1.16(-0.57%) |
Jul 26, 2023 | 205.77 | 205.77 | 201.69 | 204.06 | 2,396 | +0.56(+0.28%) |
Jul 25, 2023 | 201.19 | 205.99 | 201.19 | 203.50 | 1,340 | +0.33(+0.16%) |
Jul 24, 2023 | 204.89 | 204.89 | 201.57 | 203.17 | 2,212 | -0.53(-0.26%) |
Jul 21, 2023 | 199.88 | 204.84 | 199.88 | 203.70 | 2,961 | +3.43(+1.71%) |
Jul 20, 2023 | 202.75 | 202.75 | 197.04 | 200.27 | 1,772 | -2.94(-1.45%) |
Jul 19, 2023 | 199.12 | 204.85 | 197.13 | 203.21 | 1,581 | +4.21(+2.12%) |
Jul 18, 2023 | 199.00 | 201.50 | 197.04 | 199.00 | 2,477 | +1.08(+0.55%) |
Jul 17, 2023 | 201.47 | 201.99 | 197.05 | 197.92 | 2,285 | -4.31(-2.13%) |
Jul 14, 2023 | 202.36 | 203.49 | 200.46 | 202.23 | 1,186 | -1.14(-0.56%) |
Jul 13, 2023 | 207.19 | 207.47 | 201.51 | 203.37 | 1,564 | -2.40(-1.17%) |
Jul 12, 2023 | 204.08 | 206.99 | 200.83 | 205.77 | 1,700 | +3.74(+1.85%) |
Jul 11, 2023 | 197.37 | 203.00 | 197.11 | 202.03 | 2,933 | +4.66(+2.36%) |
Jul 10, 2023 | 197.04 | 200.37 | 197.04 | 197.37 | 2,298 | -0.12(-0.06%) |
Jul 07, 2023 | 197.73 | 198.17 | 195.20 | 197.49 | 2,600 | +0.58(+0.29%) |
Jul 06, 2023 | 199.85 | 201.93 | 195.00 | 196.91 | 3,962 | -5.70(-2.81%) |
Jul 05, 2023 | 203.44 | 203.47 | 196.57 | 202.61 | 4,330 | +4.98(+2.52%) |
Jul 03, 2023 | 195.97 | 200.13 | 195.50 | 197.63 | 2,718 | +0.49(+0.25%) |
Jun 30, 2023 | 194.73 | 199.22 | 194.45 | 197.14 | 2,832 | +2.80(+1.44%) |
Jun 29, 2023 | 189.84 | 196.64 | 189.84 | 194.34 | 2,362 | +6.10(+3.24%) |
Jun 28, 2023 | 189.00 | 189.80 | 187.29 | 188.24 | 2,092 | -1.66(-0.87%) |
Jun 27, 2023 | 190.64 | 193.90 | 189.00 | 189.90 | 2,781 | -1.23(-0.64%) |
Jun 26, 2023 | 192.61 | 203.96 | 191.00 | 191.13 | 2,148 | -3.08(-1.59%) |
Jun 23, 2023 | 191.08 | 196.26 | 191.01 | 194.21 | 9,497 | +1.31(+0.68%) |
Jun 22, 2023 | 196.40 | 196.85 | 192.25 | 192.90 | 1,506 | -1.16(-0.60%) |
Jun 21, 2023 | 191.00 | 197.60 | 191.00 | 194.06 | 2,397 | +2.96(+1.55%) |
Jun 20, 2023 | 197.00 | 202.33 | 190.95 | 191.10 | 2,775 | -7.60(-3.82%) |
Jun 16, 2023 | 198.14 | 201.47 | 197.11 | 198.70 | 3,870 | -0.98(-0.49%) |
Jun 15, 2023 | 200.00 | 201.51 | 199.68 | 199.68 | 2,239 | -1.01(-0.50%) |
Jun 14, 2023 | 204.04 | 204.04 | 200.00 | 200.69 | 1,889 | -1.31(-0.65%) |
Jun 13, 2023 | 204.99 | 204.99 | 200.62 | 202.00 | 1,869 | -2.02(-0.99%) |
Jun 12, 2023 | 197.97 | 204.98 | 197.97 | 204.02 | 2,537 | +6.17(+3.12%) |
Jun 09, 2023 | 202.01 | 203.13 | 197.00 | 197.85 | 4,714 | -5.06(-2.49%) |
Jun 08, 2023 | 203.27 | 208.60 | 197.78 | 202.91 | 4,787 | +0.38(+0.19%) |
Jun 07, 2023 | 211.84 | 213.60 | 201.00 | 202.53 | 10,319 | -8.20(-3.89%) |
Jun 06, 2023 | 207.98 | 212.50 | 206.00 | 210.73 | 4,582 | +1.60(+0.77%) |
Jun 05, 2023 | 211.70 | 218.50 | 208.00 | 209.13 | 6,732 | -3.74(-1.76%) |
Jun 02, 2023 | 212.70 | 213.25 | 209.81 | 212.87 | 3,177 | +1.60(+0.76%) |
Jun 01, 2023 | 205.87 | 213.25 | 205.87 | 211.27 | 7,141 | +5.24(+2.54%) |
May 31, 2023 | 205.38 | 207.00 | 202.92 | 206.03 | 2,458 | -0.66(-0.32%) |
May 30, 2023 | 208.45 | 210.33 | 205.58 | 206.69 | 3,798 | -0.25(-0.12%) |
May 26, 2023 | 204.70 | 208.00 | 201.69 | 206.94 | 3,305 | +2.97(+1.46%) |
May 25, 2023 | 199.00 | 204.64 | 198.58 | 203.97 | 5,622 | +6.40(+3.24%) |
May 24, 2023 | 195.00 | 199.95 | 193.98 | 197.57 | 2,518 | +2.82(+1.45%) |
May 23, 2023 | 193.05 | 195.92 | 192.06 | 194.75 | 1,693 | +3.14(+1.64%) |
May 22, 2023 | 194.99 | 197.06 | 190.18 | 191.61 | 3,035 | -2.37(-1.22%) |
May 19, 2023 | 193.89 | 194.00 | 191.40 | 193.98 | 4,759 | +1.09(+0.57%) |
May 18, 2023 | 193.89 | 193.89 | 191.65 | 192.89 | 1,430 | -0.07(-0.04%) |
May 17, 2023 | 188.42 | 193.50 | 187.01 | 192.96 | 5,986 | +4.63(+2.46%) |
May 16, 2023 | 187.55 | 188.48 | 186.70 | 188.33 | 2,178 | +1.63(+0.87%) |
May 15, 2023 | 183.32 | 188.70 | 183.32 | 186.70 | 3,271 | +3.38(+1.84%) |
May 12, 2023 | 184.49 | 184.49 | 182.80 | 183.32 | 2,332 | +0.32(+0.17%) |
May 11, 2023 | 183.74 | 184.46 | 182.03 | 183.00 | 862 | -0.20(-0.11%) |
May 10, 2023 | 186.29 | 186.85 | 182.05 | 183.20 | 1,201 | -2.01(-1.09%) |
May 09, 2023 | 184.38 | 188.48 | 183.02 | 185.21 | 1,540 | -0.81(-0.44%) |
May 08, 2023 | 191.12 | 192.00 | 183.95 | 186.02 | 3,239 | -5.03(-2.63%) |
May 05, 2023 | 185.36 | 192.46 | 185.30 | 191.05 | 5,171 | +6.86(+3.72%) |
May 04, 2023 | 185.23 | 185.23 | 182.58 | 184.19 | 1,844 | -0.35(-0.19%) |
May 03, 2023 | 182.88 | 186.99 | 182.88 | 184.54 | 2,153 | +1.35(+0.74%) |
May 02, 2023 | 178.88 | 184.90 | 175.81 | 183.19 | 3,699 | +4.63(+2.59%) |
May 01, 2023 | 173.20 | 178.56 | 171.26 | 178.56 | 2,583 | +5.36(+3.09%) |
Apr 28, 2023 | 176.50 | 176.50 | 171.77 | 173.20 | 2,307 | -1.70(-0.97%) |
Apr 27, 2023 | 173.39 | 176.80 | 172.00 | 174.90 | 1,174 | +0.74(+0.42%) |
Apr 26, 2023 | 172.61 | 174.50 | 172.00 | 174.16 | 1,297 | +0.72(+0.42%) |
Apr 25, 2023 | 174.63 | 174.95 | 170.59 | 173.44 | 1,189 | -1.21(-0.69%) |
Apr 24, 2023 | 174.24 | 175.00 | 173.53 | 174.65 | 4,934 | +0.40(+0.23%) |
Apr 21, 2023 | 170.27 | 174.98 | 170.27 | 174.25 | 4,114 | +2.54(+1.48%) |
Apr 20, 2023 | 166.01 | 172.35 | 166.01 | 171.71 | 1,620 | +4.72(+2.83%) |
Apr 19, 2023 | 166.79 | 171.71 | 165.60 | 166.99 | 3,714 | -1.13(-0.67%) |
Apr 18, 2023 | 165.36 | 169.05 | 165.36 | 168.12 | 1,628 | +2.75(+1.66%) |
Apr 17, 2023 | 167.73 | 170.90 | 165.36 | 165.37 | 1,531 | -2.88(-1.71%) |
Apr 14, 2023 | 163.73 | 168.64 | 163.73 | 168.25 | 1,383 | +4.19(+2.55%) |
Apr 13, 2023 | 166.46 | 167.63 | 164.06 | 164.06 | 1,674 | -0.68(-0.41%) |
Apr 12, 2023 | 166.00 | 166.38 | 163.15 | 164.74 | 946 | +0.02(+0.01%) |
Apr 11, 2023 | 165.27 | 169.52 | 164.14 | 164.72 | 1,405 | -1.46(-0.88%) |
Apr 10, 2023 | 169.98 | 169.98 | 165.00 | 166.18 | 868 | -0.17(-0.10%) |
Apr 06, 2023 | 167.67 | 167.67 | 165.12 | 166.35 | 579 | -0.46(-0.28%) |
Apr 05, 2023 | 168.00 | 168.00 | 166.03 | 166.81 | 888 | +0.17(+0.10%) |
Apr 04, 2023 | 170.33 | 170.41 | 166.45 | 166.64 | 1,465 | -2.98(-1.76%) |
Apr 03, 2023 | 170.40 | 170.93 | 167.34 | 169.62 | 2,295 | +0.42(+0.25%) |
Mar 31, 2023 | 166.58 | 169.76 | 166.43 | 169.20 | 1,027 | +4.20(+2.55%) |
Mar 30, 2023 | 166.82 | 166.82 | 164.40 | 165.00 | 409 | -0.14(-0.08%) |
Mar 29, 2023 | 165.00 | 167.79 | 165.00 | 165.14 | 1,264 | +1.54(+0.94%) |
Mar 28, 2023 | 164.63 | 167.52 | 163.17 | 163.60 | 2,426 | -1.77(-1.07%) |
Mar 27, 2023 | 166.79 | 167.50 | 163.10 | 165.37 | 1,751 | +0.23(+0.14%) |
Mar 24, 2023 | 164.60 | 167.30 | 163.10 | 165.14 | 1,228 | -0.13(-0.08%) |
Mar 23, 2023 | 167.00 | 169.37 | 164.47 | 165.27 | 3,564 | -0.86(-0.52%) |
Mar 22, 2023 | 170.10 | 174.28 | 165.43 | 166.13 | 2,291 | -3.89(-2.29%) |
Mar 21, 2023 | 170.00 | 174.17 | 168.90 | 170.02 | 1,708 | +1.44(+0.85%) |
Mar 20, 2023 | 172.50 | 173.54 | 168.07 | 168.58 | 2,407 | -2.66(-1.55%) |
Mar 17, 2023 | 175.49 | 176.13 | 171.21 | 171.24 | 4,965 | -3.74(-2.14%) |
Mar 16, 2023 | 174.00 | 176.99 | 172.50 | 174.98 | 2,847 | +0.84(+0.48%) |
Mar 15, 2023 | 178.50 | 179.88 | 173.45 | 174.14 | 3,481 | -6.25(-3.46%) |
Mar 14, 2023 | 181.38 | 183.25 | 178.50 | 180.39 | 3,984 | +0.70(+0.39%) |
Mar 13, 2023 | 179.82 | 181.99 | 176.45 | 179.69 | 3,159 | -2.11(-1.16%) |
Mar 10, 2023 | 179.64 | 182.00 | 179.64 | 181.80 | 5,425 | -0.20(-0.11%) |
Mar 09, 2023 | 180.43 | 183.00 | 180.42 | 182.00 | 1,468 | +0.09(+0.05%) |
Mar 08, 2023 | 179.76 | 183.10 | 179.50 | 181.91 | 3,386 | +1.53(+0.85%) |
Mar 07, 2023 | 180.91 | 182.33 | 179.77 | 180.38 | 2,709 | -1.62(-0.89%) |
Mar 06, 2023 | 181.01 | 182.40 | 179.62 | 182.00 | 3,898 | +0.07(+0.04%) |
Mar 03, 2023 | 182.50 | 182.50 | 180.97 | 181.93 | 1,370 | +0.36(+0.20%) |
Mar 02, 2023 | 178.00 | 182.50 | 177.91 | 181.57 | 5,919 | +2.56(+1.43%) |
Mar 01, 2023 | 180.94 | 181.70 | 177.01 | 179.01 | 1,599 | -0.79(-0.44%) |
Feb 28, 2023 | 180.66 | 183.15 | 178.79 | 179.80 | 3,393 | -3.35(-1.83%) |
Feb 27, 2023 | 180.00 | 184.21 | 178.15 | 183.15 | 3,940 | +7.98(+4.56%) |
Feb 24, 2023 | 173.01 | 176.22 | 170.28 | 175.17 | 4,136 | +1.79(+1.03%) |
Feb 23, 2023 | 173.58 | 174.97 | 171.35 | 173.38 | 3,410 | -0.62(-0.36%) |
Feb 22, 2023 | 170.84 | 175.18 | 170.84 | 174.00 | 2,637 | +2.47(+1.44%) |
Feb 21, 2023 | 171.69 | 172.48 | 170.00 | 171.53 | 1,866 | +0.33(+0.19%) |
Feb 17, 2023 | 169.97 | 172.47 | 169.07 | 171.20 | 1,549 | +0.60(+0.35%) |
Feb 16, 2023 | 169.02 | 171.52 | 168.82 | 170.60 | 2,172 | +1.08(+0.64%) |
Feb 15, 2023 | 171.01 | 173.40 | 169.51 | 169.52 | 1,678 | -3.21(-1.86%) |
Feb 14, 2023 | 169.90 | 174.97 | 169.00 | 172.73 | 2,591 | +3.39(+2.00%) |
Feb 13, 2023 | 171.97 | 171.97 | 167.40 | 169.34 | 3,001 | -2.63(-1.53%) |
Feb 10, 2023 | 171.18 | 176.18 | 169.94 | 171.97 | 3,152 | +0.25(+0.15%) |
Feb 09, 2023 | 169.42 | 173.18 | 169.42 | 171.72 | 1,107 | +3.43(+2.04%) |
Feb 08, 2023 | 168.50 | 169.00 | 164.02 | 168.29 | 2,509 | -0.72(-0.43%) |
Feb 07, 2023 | 168.70 | 172.03 | 168.00 | 169.01 | 1,724 | -0.04(-0.02%) |
Feb 06, 2023 | 166.96 | 169.05 | 164.14 | 169.05 | 2,633 | +2.98(+1.79%) |
Feb 03, 2023 | 165.59 | 168.77 | 165.35 | 166.07 | 2,791 | +0.56(+0.34%) |
Feb 02, 2023 | 166.18 | 167.93 | 163.75 | 165.51 | 2,433 | +0.36(+0.22%) |