Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 158.82 | 159.89 | 155.19 | 155.89 | 32,289 | -2.32(-1.47%) |
Jan 30, 2024 | 157.80 | 159.60 | 157.03 | 158.21 | 37,997 | -1.79(-1.12%) |
Jan 29, 2024 | 158.62 | 161.03 | 158.03 | 160.00 | 46,810 | +1.57(+0.99%) |
Jan 26, 2024 | 158.99 | 160.12 | 154.14 | 158.43 | 65,911 | +3.78(+2.44%) |
Jan 25, 2024 | 150.42 | 157.82 | 150.11 | 154.65 | 149,004 | +4.80(+3.20%) |
Jan 24, 2024 | 152.97 | 152.97 | 149.41 | 149.85 | 70,913 | -1.34(-0.89%) |
Jan 23, 2024 | 145.79 | 152.16 | 144.75 | 151.19 | 97,831 | +4.60(+3.14%) |
Jan 22, 2024 | 153.95 | 155.00 | 146.59 | 146.59 | 46,225 | -8.41(-5.43%) |
Jan 19, 2024 | 151.00 | 156.02 | 149.57 | 155.00 | 54,957 | +2.70(+1.77%) |
Jan 18, 2024 | 153.52 | 153.52 | 149.09 | 152.30 | 59,630 | +1.30(+0.86%) |
Jan 17, 2024 | 150.11 | 152.90 | 147.27 | 151.00 | 39,452 | -0.70(-0.46%) |
Jan 16, 2024 | 159.01 | 159.01 | 151.55 | 151.70 | 42,291 | -7.95(-4.98%) |
Jan 12, 2024 | 160.96 | 162.99 | 158.76 | 159.65 | 40,496 | -1.06(-0.66%) |
Jan 11, 2024 | 162.06 | 163.31 | 160.30 | 160.71 | 73,733 | -1.79(-1.10%) |
Jan 10, 2024 | 161.12 | 165.00 | 161.12 | 162.50 | 41,102 | +0.78(+0.48%) |
Jan 09, 2024 | 168.34 | 169.39 | 160.83 | 161.72 | 61,283 | -8.76(-5.14%) |
Jan 08, 2024 | 169.76 | 172.82 | 168.95 | 170.48 | 62,632 | +1.02(+0.60%) |
Jan 05, 2024 | 165.57 | 169.70 | 165.57 | 169.46 | 37,568 | +2.64(+1.58%) |
Jan 04, 2024 | 166.54 | 169.35 | 166.28 | 166.82 | 43,962 | -1.09(-0.65%) |
Jan 03, 2024 | 169.48 | 172.95 | 167.07 | 167.91 | 61,793 | -3.58(-2.09%) |
Jan 02, 2024 | 174.85 | 175.38 | 169.73 | 171.49 | 52,682 | -3.73(-2.13%) |
Dec 29, 2023 | 174.03 | 175.23 | 171.53 | 175.22 | 49,568 | +0.99(+0.57%) |
Dec 28, 2023 | 176.41 | 178.12 | 174.19 | 174.23 | 61,389 | -1.55(-0.88%) |
Dec 27, 2023 | 178.27 | 179.27 | 175.78 | 175.78 | 54,496 | -1.92(-1.08%) |
Dec 26, 2023 | 178.56 | 178.56 | 176.45 | 177.70 | 34,806 | +0.45(+0.25%) |
Dec 22, 2023 | 175.89 | 179.06 | 175.89 | 177.25 | 37,197 | +1.57(+0.89%) |
Dec 21, 2023 | 177.31 | 182.00 | 174.91 | 175.68 | 45,861 | +0.52(+0.30%) |
Dec 20, 2023 | 176.78 | 180.94 | 175.09 | 175.16 | 70,623 | -4.05(-2.26%) |
Dec 19, 2023 | 180.29 | 180.91 | 177.51 | 179.21 | 42,422 | -0.79(-0.44%) |
Dec 18, 2023 | 179.39 | 180.00 | 171.76 | 180.00 | 38,633 | +2.11(+1.19%) |
Dec 15, 2023 | 170.41 | 178.77 | 168.30 | 177.89 | 158,533 | +6.08(+3.54%) |
Dec 14, 2023 | 147.92 | 173.66 | 147.92 | 171.81 | 303,702 | +24.55(+16.67%) |
Dec 13, 2023 | 144.10 | 147.62 | 143.61 | 147.26 | 47,228 | +4.09(+2.86%) |
Dec 12, 2023 | 145.02 | 145.02 | 141.58 | 143.16 | 112,552 | +0.26(+0.18%) |
Dec 11, 2023 | 144.83 | 145.97 | 142.91 | 142.91 | 59,794 | -2.92(-2.00%) |
Dec 08, 2023 | 146.14 | 147.29 | 143.89 | 145.83 | 139,965 | -1.56(-1.06%) |
Dec 07, 2023 | 147.93 | 147.93 | 145.25 | 147.38 | 70,014 | -0.70(-0.47%) |
Dec 06, 2023 | 149.30 | 151.31 | 148.08 | 148.08 | 70,294 | +0.60(+0.41%) |
Dec 05, 2023 | 145.89 | 148.12 | 145.02 | 147.48 | 61,897 | +0.10(+0.07%) |
Dec 04, 2023 | 149.81 | 151.84 | 147.38 | 147.38 | 39,639 | -2.70(-1.80%) |
Dec 01, 2023 | 148.76 | 150.72 | 148.06 | 150.08 | 62,368 | +0.07(+0.05%) |
Nov 30, 2023 | 144.25 | 150.33 | 143.18 | 150.01 | 72,832 | +5.71(+3.95%) |
Nov 29, 2023 | 146.18 | 146.63 | 143.44 | 144.31 | 86,404 | -2.38(-1.62%) |
Nov 28, 2023 | 143.71 | 148.71 | 143.71 | 146.68 | 78,192 | +1.63(+1.12%) |
Nov 27, 2023 | 142.14 | 146.50 | 142.14 | 145.06 | 76,281 | +1.78(+1.24%) |
Nov 24, 2023 | 141.13 | 144.92 | 141.13 | 143.27 | 18,910 | +1.60(+1.13%) |
Nov 22, 2023 | 141.81 | 142.88 | 139.92 | 141.68 | 121,389 | +1.46(+1.04%) |
Nov 21, 2023 | 139.87 | 140.42 | 137.44 | 140.22 | 83,530 | -1.11(-0.79%) |
Nov 20, 2023 | 144.50 | 144.50 | 140.35 | 141.33 | 136,787 | +1.33(+0.95%) |
Nov 17, 2023 | 134.99 | 140.22 | 134.99 | 140.00 | 79,216 | +6.10(+4.55%) |
Nov 16, 2023 | 130.69 | 134.12 | 129.77 | 133.90 | 129,878 | +3.95(+3.04%) |
Nov 15, 2023 | 128.34 | 131.36 | 127.85 | 129.95 | 131,168 | +1.75(+1.37%) |
Nov 14, 2023 | 127.86 | 129.36 | 126.26 | 128.20 | 54,052 | +3.15(+2.52%) |
Nov 13, 2023 | 123.58 | 125.74 | 123.58 | 125.05 | 39,594 | -0.21(-0.17%) |
Nov 10, 2023 | 124.94 | 125.53 | 123.45 | 125.25 | 33,561 | +0.37(+0.29%) |
Nov 09, 2023 | 127.22 | 127.80 | 124.69 | 124.89 | 58,156 | -1.94(-1.53%) |
Nov 08, 2023 | 127.50 | 129.22 | 126.65 | 126.83 | 68,942 | -1.24(-0.97%) |
Nov 07, 2023 | 130.05 | 131.60 | 127.02 | 128.07 | 59,053 | -2.06(-1.58%) |
Nov 06, 2023 | 125.84 | 131.68 | 125.84 | 130.13 | 185,617 | +3.80(+3.01%) |
Nov 03, 2023 | 122.17 | 127.78 | 121.88 | 126.33 | 229,152 | +4.86(+4.00%) |
Nov 02, 2023 | 119.84 | 121.78 | 118.80 | 121.47 | 58,270 | +3.45(+2.92%) |
Nov 01, 2023 | 113.83 | 118.03 | 113.83 | 118.02 | 79,967 | +3.31(+2.89%) |
Oct 31, 2023 | 113.51 | 115.50 | 111.02 | 114.71 | 71,114 | +2.34(+2.09%) |
Oct 30, 2023 | 107.97 | 112.37 | 106.36 | 112.37 | 80,507 | +5.69(+5.33%) |
Oct 27, 2023 | 108.81 | 109.30 | 105.67 | 106.68 | 112,310 | -1.69(-1.55%) |
Oct 26, 2023 | 112.88 | 113.90 | 108.37 | 108.37 | 105,565 | -4.73(-4.18%) |
Oct 25, 2023 | 113.63 | 116.53 | 111.25 | 113.10 | 89,149 | -1.47(-1.28%) |
Oct 24, 2023 | 126.65 | 126.96 | 113.19 | 114.56 | 145,111 | -7.90(-6.45%) |
Oct 23, 2023 | 121.93 | 124.62 | 120.02 | 122.47 | 166,118 | -1.89(-1.52%) |
Oct 20, 2023 | 125.70 | 126.31 | 123.25 | 124.36 | 108,112 | -1.23(-0.98%) |
Oct 19, 2023 | 128.84 | 128.84 | 123.02 | 125.59 | 135,479 | -4.24(-3.26%) |
Oct 18, 2023 | 130.39 | 130.76 | 127.66 | 129.82 | 55,890 | -1.42(-1.08%) |
Oct 17, 2023 | 132.93 | 135.94 | 130.73 | 131.24 | 93,100 | -3.74(-2.77%) |
Oct 16, 2023 | 132.72 | 135.79 | 131.42 | 134.99 | 66,320 | +2.66(+2.01%) |
Oct 13, 2023 | 133.57 | 134.76 | 130.74 | 132.33 | 47,906 | -1.89(-1.41%) |
Oct 12, 2023 | 139.70 | 139.70 | 133.80 | 134.22 | 95,861 | -5.35(-3.83%) |
Oct 11, 2023 | 137.92 | 141.22 | 137.92 | 139.57 | 140,973 | +1.78(+1.29%) |
Oct 10, 2023 | 129.81 | 138.58 | 129.81 | 137.79 | 102,078 | +9.42(+7.34%) |
Oct 09, 2023 | 128.22 | 128.98 | 125.31 | 128.36 | 119,230 | +0.14(+0.11%) |
Oct 06, 2023 | 120.39 | 129.59 | 114.28 | 128.23 | 248,078 | +7.69(+6.38%) |
Oct 05, 2023 | 138.66 | 138.66 | 104.89 | 120.54 | 593,841 | -38.16(-24.05%) |
Oct 04, 2023 | 154.17 | 158.74 | 152.85 | 158.70 | 52,557 | +4.23(+2.74%) |
Oct 03, 2023 | 159.35 | 161.19 | 154.13 | 154.47 | 108,368 | -6.58(-4.09%) |
Oct 02, 2023 | 159.54 | 161.36 | 156.73 | 161.06 | 69,260 | +1.64(+1.03%) |
Sep 29, 2023 | 170.47 | 171.05 | 159.23 | 159.42 | 257,561 | -10.08(-5.95%) |
Sep 28, 2023 | 167.47 | 169.50 | 165.75 | 169.50 | 79,864 | +2.34(+1.40%) |
Sep 27, 2023 | 167.79 | 169.13 | 166.10 | 167.16 | 63,027 | -0.73(-0.43%) |
Sep 26, 2023 | 170.47 | 171.86 | 167.88 | 167.88 | 72,455 | -4.01(-2.33%) |
Sep 25, 2023 | 170.71 | 172.41 | 171.44 | 171.89 | 49,347 | +0.75(+0.44%) |
Sep 22, 2023 | 174.60 | 174.60 | 171.14 | 171.14 | 32,798 | -1.58(-0.92%) |
Sep 21, 2023 | 172.37 | 175.20 | 172.26 | 172.72 | 45,548 | -2.19(-1.25%) |
Sep 20, 2023 | 176.59 | 177.62 | 174.68 | 174.92 | 26,366 | -0.51(-0.29%) |
Sep 19, 2023 | 173.10 | 175.67 | 173.10 | 175.43 | 18,661 | +0.98(+0.56%) |
Sep 18, 2023 | 176.10 | 176.13 | 171.59 | 174.45 | 34,571 | -3.84(-2.15%) |
Sep 15, 2023 | 175.78 | 178.31 | 174.05 | 178.29 | 70,527 | +2.28(+1.29%) |
Sep 14, 2023 | 175.86 | 176.43 | 174.04 | 176.01 | 22,686 | +2.21(+1.27%) |
Sep 13, 2023 | 173.76 | 175.25 | 172.99 | 173.80 | 34,292 | +0.19(+0.11%) |
Sep 12, 2023 | 172.25 | 174.08 | 172.25 | 173.61 | 29,759 | +0.95(+0.55%) |
Sep 11, 2023 | 170.70 | 173.79 | 170.70 | 172.66 | 29,433 | +2.74(+1.61%) |
Sep 08, 2023 | 167.51 | 170.21 | 167.50 | 169.92 | 42,731 | +3.39(+2.04%) |
Sep 07, 2023 | 166.63 | 168.23 | 166.32 | 166.53 | 42,153 | -0.27(-0.16%) |
Sep 06, 2023 | 169.55 | 171.26 | 166.49 | 166.80 | 51,377 | -3.64(-2.13%) |
Sep 05, 2023 | 173.56 | 174.53 | 170.44 | 170.44 | 46,526 | -2.79(-1.61%) |
Sep 01, 2023 | 177.49 | 178.50 | 172.21 | 173.23 | 57,956 | -3.62(-2.05%) |
Aug 31, 2023 | 187.69 | 187.69 | 176.85 | 176.85 | 68,391 | -9.85(-5.28%) |
Aug 30, 2023 | 181.43 | 188.14 | 181.43 | 186.70 | 66,559 | +4.23(+2.32%) |
Aug 29, 2023 | 179.68 | 182.47 | 178.49 | 182.47 | 20,643 | +3.74(+2.09%) |
Aug 28, 2023 | 177.72 | 180.33 | 177.72 | 178.73 | 44,516 | +1.61(+0.91%) |
Aug 25, 2023 | 175.05 | 178.45 | 175.02 | 177.12 | 35,367 | +2.14(+1.23%) |
Aug 24, 2023 | 175.37 | 176.76 | 174.84 | 174.97 | 21,257 | -0.58(-0.33%) |
Aug 23, 2023 | 173.74 | 175.69 | 173.74 | 175.56 | 25,793 | +2.22(+1.28%) |
Aug 22, 2023 | 173.23 | 173.74 | 172.13 | 173.34 | 25,199 | +1.30(+0.76%) |
Aug 21, 2023 | 171.91 | 172.94 | 170.71 | 172.04 | 21,224 | -0.66(-0.38%) |
Aug 18, 2023 | 169.89 | 173.65 | 169.89 | 172.70 | 25,495 | +0.93(+0.54%) |
Aug 17, 2023 | 177.54 | 177.54 | 171.51 | 171.76 | 23,150 | -5.76(-3.25%) |
Aug 16, 2023 | 176.97 | 179.53 | 176.97 | 177.53 | 39,620 | -0.35(-0.20%) |
Aug 15, 2023 | 175.63 | 178.88 | 174.69 | 177.88 | 27,673 | +1.95(+1.11%) |
Aug 14, 2023 | 175.13 | 176.59 | 172.05 | 175.93 | 25,422 | +0.80(+0.46%) |
Aug 11, 2023 | 175.21 | 178.19 | 174.59 | 175.12 | 23,684 | -1.53(-0.87%) |
Aug 10, 2023 | 179.61 | 179.61 | 176.65 | 176.65 | 14,000 | +0.53(+0.30%) |
Aug 09, 2023 | 176.52 | 176.63 | 175.36 | 176.12 | 16,967 | -0.31(-0.18%) |
Aug 08, 2023 | 176.36 | 176.61 | 174.52 | 176.43 | 27,694 | -0.48(-0.27%) |
Aug 07, 2023 | 174.92 | 181.58 | 174.92 | 176.91 | 35,748 | +1.11(+0.63%) |
Aug 04, 2023 | 174.58 | 176.55 | 174.57 | 175.81 | 29,281 | +2.57(+1.48%) |
Aug 03, 2023 | 174.15 | 174.62 | 172.91 | 173.24 | 24,373 | -1.66(-0.95%) |
Aug 02, 2023 | 178.99 | 178.99 | 174.90 | 174.90 | 40,114 | -5.05(-2.81%) |
Aug 01, 2023 | 183.40 | 185.66 | 179.08 | 179.95 | 56,742 | -4.67(-2.53%) |
Jul 31, 2023 | 185.25 | 185.28 | 182.36 | 184.62 | 82,750 | +0.63(+0.34%) |
Jul 28, 2023 | 181.07 | 184.16 | 180.38 | 184.00 | 23,899 | +3.76(+2.09%) |
Jul 27, 2023 | 178.67 | 183.56 | 178.67 | 180.23 | 28,412 | +1.56(+0.87%) |
Jul 26, 2023 | 169.56 | 179.65 | 169.56 | 178.67 | 54,642 | +9.11(+5.37%) |
Jul 25, 2023 | 171.61 | 173.13 | 169.56 | 169.56 | 67,782 | -2.60(-1.51%) |
Jul 24, 2023 | 177.04 | 177.04 | 171.74 | 172.16 | 41,930 | -3.55(-2.02%) |
Jul 21, 2023 | 177.04 | 177.04 | 173.95 | 175.71 | 27,798 | -0.02(-0.01%) |
Jul 20, 2023 | 181.92 | 181.92 | 175.70 | 175.73 | 39,306 | -5.92(-3.26%) |
Jul 19, 2023 | 183.14 | 183.14 | 179.74 | 181.65 | 64,292 | +0.13(+0.07%) |
Jul 18, 2023 | 178.27 | 183.14 | 178.27 | 181.52 | 41,011 | +2.46(+1.38%) |
Jul 17, 2023 | 177.26 | 179.59 | 176.88 | 179.06 | 37,479 | +0.47(+0.27%) |
Jul 14, 2023 | 181.54 | 181.54 | 177.68 | 178.58 | 60,426 | -2.55(-1.41%) |
Jul 13, 2023 | 178.70 | 183.62 | 178.70 | 181.13 | 59,363 | +1.92(+1.07%) |
Jul 12, 2023 | 181.00 | 182.38 | 179.21 | 179.21 | 49,812 | -0.07(-0.04%) |
Jul 11, 2023 | 176.90 | 179.97 | 175.16 | 179.28 | 37,133 | +1.60(+0.90%) |
Jul 10, 2023 | 178.45 | 178.84 | 177.68 | 177.68 | 77,383 | -0.90(-0.50%) |
Jul 07, 2023 | 173.51 | 180.08 | 172.78 | 178.58 | 49,839 | +5.06(+2.92%) |
Jul 06, 2023 | 175.84 | 177.34 | 172.34 | 173.52 | 50,494 | -4.32(-2.43%) |
Jul 05, 2023 | 177.92 | 179.07 | 174.26 | 177.84 | 68,955 | -1.51(-0.84%) |
Jul 03, 2023 | 171.29 | 180.58 | 171.29 | 179.35 | 39,349 | +8.06(+4.71%) |
Jun 30, 2023 | 171.69 | 172.25 | 167.63 | 171.29 | 44,226 | +1.30(+0.77%) |
Jun 29, 2023 | 171.84 | 171.84 | 169.16 | 169.98 | 26,744 | -1.27(-0.74%) |
Jun 28, 2023 | 171.34 | 171.80 | 169.16 | 171.26 | 36,251 | -0.86(-0.50%) |
Jun 27, 2023 | 171.75 | 174.00 | 171.00 | 172.12 | 62,888 | +1.61(+0.94%) |
Jun 26, 2023 | 170.38 | 172.97 | 168.91 | 170.51 | 98,741 | -0.81(-0.48%) |
Jun 23, 2023 | 174.17 | 174.17 | 171.05 | 171.33 | 33,510 | -4.05(-2.31%) |
Jun 22, 2023 | 176.29 | 176.29 | 172.29 | 175.38 | 52,735 | -1.98(-1.12%) |
Jun 21, 2023 | 174.80 | 177.36 | 173.18 | 177.36 | 45,805 | +1.14(+0.65%) |
Jun 20, 2023 | 184.54 | 184.54 | 173.38 | 176.22 | 45,770 | -8.75(-4.73%) |
Jun 16, 2023 | 184.35 | 188.48 | 180.13 | 184.97 | 123,378 | +1.26(+0.69%) |
Jun 15, 2023 | 181.86 | 183.76 | 181.26 | 183.71 | 33,337 | +1.02(+0.56%) |
Jun 14, 2023 | 179.90 | 183.52 | 179.90 | 182.69 | 42,804 | +4.17(+2.34%) |
Jun 13, 2023 | 176.05 | 178.52 | 173.97 | 178.52 | 47,723 | +3.75(+2.14%) |
Jun 12, 2023 | 170.55 | 176.16 | 170.50 | 174.78 | 59,188 | +4.23(+2.48%) |
Jun 09, 2023 | 172.38 | 174.09 | 170.08 | 170.55 | 75,763 | -0.52(-0.30%) |
Jun 08, 2023 | 172.76 | 173.52 | 170.24 | 171.07 | 68,564 | -2.11(-1.22%) |
Jun 07, 2023 | 176.16 | 177.29 | 172.95 | 173.18 | 44,666 | -1.87(-1.07%) |
Jun 06, 2023 | 167.28 | 175.14 | 167.28 | 175.04 | 49,810 | +8.03(+4.81%) |
Jun 05, 2023 | 170.09 | 170.44 | 166.89 | 167.01 | 47,056 | -2.50(-1.48%) |
Jun 02, 2023 | 166.34 | 171.25 | 165.61 | 169.51 | 57,660 | +4.73(+2.87%) |
Jun 01, 2023 | 169.75 | 170.69 | 164.34 | 164.78 | 90,496 | -4.70(-2.77%) |
May 31, 2023 | 169.06 | 170.63 | 166.87 | 169.48 | 60,536 | +0.42(+0.25%) |
May 30, 2023 | 174.81 | 175.59 | 168.26 | 169.06 | 49,839 | -4.35(-2.51%) |
May 26, 2023 | 167.83 | 173.64 | 167.83 | 173.41 | 65,067 | +5.63(+3.35%) |
May 25, 2023 | 169.98 | 169.98 | 167.65 | 167.78 | 44,436 | -0.89(-0.53%) |
May 24, 2023 | 165.79 | 169.04 | 165.03 | 168.67 | 62,437 | +2.84(+1.71%) |
May 23, 2023 | 168.86 | 169.97 | 163.76 | 165.83 | 75,589 | -4.47(-2.62%) |
May 22, 2023 | 171.65 | 174.31 | 167.39 | 170.30 | 142,706 | -1.70(-0.99%) |
May 19, 2023 | 177.32 | 178.16 | 171.77 | 172.00 | 52,776 | -5.75(-3.23%) |
May 18, 2023 | 177.39 | 178.29 | 175.54 | 177.75 | 50,028 | -0.12(-0.07%) |
May 17, 2023 | 178.00 | 178.84 | 175.62 | 177.86 | 49,443 | +1.08(+0.61%) |
May 16, 2023 | 175.51 | 179.20 | 175.51 | 176.78 | 73,629 | +0.59(+0.33%) |
May 15, 2023 | 172.85 | 177.12 | 172.47 | 176.19 | 64,898 | +3.98(+2.31%) |
May 12, 2023 | 174.09 | 174.09 | 171.59 | 172.21 | 41,556 | -0.78(-0.45%) |
May 11, 2023 | 173.90 | 174.55 | 171.61 | 172.99 | 47,909 | -1.90(-1.08%) |
May 10, 2023 | 172.99 | 175.10 | 171.39 | 174.88 | 74,910 | +2.93(+1.70%) |
May 09, 2023 | 169.58 | 172.26 | 168.90 | 171.95 | 55,585 | +2.00(+1.18%) |
May 08, 2023 | 169.26 | 171.08 | 168.58 | 169.95 | 50,068 | +2.00(+1.19%) |
May 05, 2023 | 166.06 | 168.01 | 166.06 | 167.95 | 44,754 | +3.78(+2.30%) |
May 04, 2023 | 167.30 | 169.21 | 163.63 | 164.17 | 56,678 | -3.22(-1.92%) |
May 03, 2023 | 170.66 | 170.66 | 167.40 | 167.40 | 83,837 | -3.13(-1.83%) |
May 02, 2023 | 166.14 | 170.67 | 165.64 | 170.52 | 77,102 | +3.00(+1.79%) |
May 01, 2023 | 168.33 | 169.70 | 166.93 | 167.52 | 27,490 | -0.75(-0.45%) |
Apr 28, 2023 | 165.36 | 168.81 | 164.59 | 168.27 | 103,858 | +3.32(+2.01%) |
Apr 27, 2023 | 164.53 | 165.36 | 164.22 | 164.95 | 77,848 | +2.72(+1.68%) |
Apr 26, 2023 | 164.70 | 165.40 | 162.19 | 162.23 | 95,822 | -1.33(-0.81%) |
Apr 25, 2023 | 166.31 | 167.73 | 163.37 | 163.56 | 120,588 | -2.70(-1.62%) |
Apr 24, 2023 | 163.70 | 167.72 | 163.05 | 166.26 | 141,724 | +1.82(+1.11%) |
Apr 21, 2023 | 171.08 | 171.08 | 163.42 | 164.44 | 94,644 | -6.11(-3.58%) |
Apr 20, 2023 | 173.82 | 175.43 | 170.10 | 170.55 | 125,177 | -4.98(-2.84%) |
Apr 19, 2023 | 174.74 | 177.20 | 174.06 | 175.53 | 62,684 | +0.97(+0.55%) |
Apr 18, 2023 | 184.14 | 185.69 | 173.26 | 174.57 | 91,790 | -10.76(-5.81%) |
Apr 17, 2023 | 183.89 | 187.04 | 182.78 | 185.33 | 61,505 | +2.28(+1.25%) |
Apr 14, 2023 | 184.35 | 184.35 | 181.95 | 183.05 | 38,363 | -1.48(-0.80%) |
Apr 13, 2023 | 185.13 | 185.93 | 183.94 | 184.53 | 58,161 | +1.09(+0.59%) |
Apr 12, 2023 | 184.94 | 187.32 | 182.65 | 183.44 | 66,206 | +0.41(+0.22%) |
Apr 11, 2023 | 187.89 | 187.89 | 182.61 | 183.03 | 40,227 | -3.35(-1.80%) |
Apr 10, 2023 | 180.51 | 186.94 | 180.51 | 186.38 | 53,594 | +4.42(+2.43%) |
Apr 06, 2023 | 181.83 | 183.29 | 180.24 | 181.96 | 20,626 | +1.10(+0.61%) |
Apr 05, 2023 | 185.26 | 185.26 | 179.94 | 180.86 | 28,773 | -4.86(-2.62%) |
Apr 04, 2023 | 185.98 | 187.82 | 184.74 | 185.72 | 55,308 | +0.90(+0.49%) |
Apr 03, 2023 | 184.96 | 185.36 | 181.42 | 184.82 | 61,371 | -0.07(-0.04%) |
Mar 31, 2023 | 186.13 | 187.13 | 181.19 | 184.89 | 204,705 | +0.04(+0.02%) |
Mar 30, 2023 | 185.92 | 186.26 | 183.28 | 184.85 | 66,146 | -0.61(-0.33%) |
Mar 29, 2023 | 183.84 | 187.48 | 183.84 | 185.46 | 103,346 | +2.26(+1.24%) |
Mar 28, 2023 | 176.76 | 183.58 | 176.76 | 183.19 | 62,906 | +6.26(+3.54%) |
Mar 27, 2023 | 173.41 | 177.73 | 173.18 | 176.93 | 97,102 | +4.44(+2.58%) |
Mar 24, 2023 | 170.29 | 173.24 | 168.61 | 172.48 | 96,205 | +1.66(+0.97%) |
Mar 23, 2023 | 170.65 | 174.87 | 170.15 | 170.82 | 77,407 | +1.06(+0.62%) |
Mar 22, 2023 | 168.25 | 172.74 | 168.25 | 169.76 | 69,840 | +1.12(+0.66%) |
Mar 21, 2023 | 169.55 | 171.05 | 168.03 | 168.65 | 107,162 | +0.94(+0.56%) |
Mar 20, 2023 | 166.79 | 169.14 | 166.50 | 167.71 | 82,113 | +1.19(+0.71%) |
Mar 17, 2023 | 169.71 | 171.11 | 166.27 | 166.52 | 147,268 | -4.70(-2.74%) |
Mar 16, 2023 | 166.64 | 171.26 | 163.59 | 171.22 | 83,876 | +3.90(+2.33%) |
Mar 15, 2023 | 171.61 | 171.61 | 166.26 | 167.32 | 123,134 | -7.16(-4.11%) |
Mar 14, 2023 | 174.18 | 177.05 | 173.66 | 174.48 | 73,325 | +2.34(+1.36%) |
Mar 13, 2023 | 171.00 | 173.40 | 166.38 | 172.14 | 139,549 | -0.73(-0.42%) |
Mar 10, 2023 | 172.47 | 175.26 | 170.99 | 172.87 | 81,624 | -0.32(-0.19%) |
Mar 09, 2023 | 178.23 | 178.23 | 173.19 | 173.19 | 62,655 | -4.87(-2.74%) |
Mar 08, 2023 | 176.75 | 178.27 | 176.17 | 178.06 | 44,513 | +1.42(+0.80%) |
Mar 07, 2023 | 180.04 | 180.04 | 175.99 | 176.64 | 92,807 | -2.42(-1.35%) |
Mar 06, 2023 | 182.70 | 183.06 | 178.68 | 179.06 | 78,758 | -3.17(-1.74%) |
Mar 03, 2023 | 180.84 | 183.34 | 180.84 | 182.23 | 33,103 | +2.55(+1.42%) |
Mar 02, 2023 | 178.62 | 181.88 | 177.92 | 179.69 | 65,855 | -0.43(-0.24%) |
Mar 01, 2023 | 179.46 | 183.29 | 179.43 | 180.11 | 45,192 | -0.01(-0.00%) |
Feb 28, 2023 | 178.33 | 180.48 | 177.19 | 180.12 | 40,152 | +2.25(+1.27%) |
Feb 27, 2023 | 180.31 | 182.17 | 177.26 | 177.87 | 53,753 | -0.54(-0.30%) |
Feb 24, 2023 | 176.63 | 179.18 | 175.36 | 178.41 | 46,720 | -0.55(-0.31%) |
Feb 23, 2023 | 180.42 | 181.74 | 178.41 | 178.96 | 79,542 | -0.09(-0.05%) |
Feb 22, 2023 | 179.96 | 180.52 | 177.68 | 179.05 | 84,955 | +1.38(+0.78%) |
Feb 21, 2023 | 185.27 | 190.33 | 173.84 | 177.67 | 228,371 | -5.92(-3.23%) |
Feb 17, 2023 | 183.65 | 185.21 | 181.81 | 183.59 | 49,556 | +0.13(+0.07%) |
Feb 16, 2023 | 184.35 | 184.95 | 181.88 | 183.46 | 105,073 | -0.64(-0.35%) |
Feb 15, 2023 | 182.28 | 184.10 | 180.67 | 184.10 | 73,561 | +1.34(+0.74%) |
Feb 14, 2023 | 182.56 | 184.20 | 181.46 | 182.76 | 105,701 | +0.42(+0.23%) |
Feb 13, 2023 | 177.68 | 183.13 | 177.18 | 182.34 | 101,163 | +4.71(+2.65%) |
Feb 10, 2023 | 175.76 | 178.13 | 175.28 | 177.63 | 164,178 | +1.89(+1.08%) |
Feb 09, 2023 | 175.55 | 176.89 | 173.65 | 175.73 | 67,493 | +1.89(+1.08%) |
Feb 08, 2023 | 173.19 | 175.02 | 171.81 | 173.85 | 70,049 | +0.16(+0.09%) |
Feb 07, 2023 | 169.22 | 173.69 | 168.06 | 173.69 | 131,212 | +5.03(+2.98%) |
Feb 06, 2023 | 170.96 | 171.06 | 166.41 | 168.66 | 42,857 | -2.36(-1.38%) |
Feb 03, 2023 | 169.15 | 171.16 | 167.44 | 171.01 | 58,259 | +0.92(+0.54%) |
Feb 02, 2023 | 172.32 | 173.38 | 170.10 | 170.10 | 66,731 | -0.48(-0.28%) |