Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 264.53 | 267.49 | 257.31 | 258.68 | 3,057,241 | -13.28(-4.88%) |
Jan 30, 2024 | 270.30 | 272.90 | 269.60 | 271.96 | 1,702,310 | +2.38(+0.88%) |
Jan 29, 2024 | 265.11 | 269.78 | 265.11 | 269.58 | 1,918,870 | +5.18(+1.96%) |
Jan 26, 2024 | 261.94 | 266.63 | 261.80 | 264.40 | 1,359,284 | -0.02(-0.01%) |
Jan 25, 2024 | 265.75 | 270.02 | 263.00 | 264.42 | 1,611,933 | +1.95(+0.74%) |
Jan 24, 2024 | 263.35 | 266.13 | 261.46 | 262.47 | 2,456,798 | +0.43(+0.16%) |
Jan 23, 2024 | 265.71 | 266.00 | 260.68 | 262.04 | 1,779,455 | -4.56(-1.71%) |
Jan 22, 2024 | 267.67 | 270.63 | 265.00 | 266.60 | 1,468,625 | +3.09(+1.17%) |
Jan 19, 2024 | 260.61 | 265.00 | 260.00 | 263.51 | 1,901,744 | +5.95(+2.31%) |
Jan 18, 2024 | 254.99 | 258.62 | 252.18 | 257.56 | 1,860,363 | +8.57(+3.44%) |
Jan 17, 2024 | 250.90 | 250.90 | 245.22 | 248.99 | 1,418,256 | -4.27(-1.69%) |
Jan 16, 2024 | 252.44 | 257.21 | 251.35 | 253.26 | 1,938,894 | +1.23(+0.49%) |
Jan 12, 2024 | 252.00 | 254.73 | 251.24 | 252.03 | 1,232,301 | +0.29(+0.12%) |
Jan 11, 2024 | 249.95 | 252.15 | 247.68 | 251.74 | 1,256,112 | +2.51(+1.01%) |
Jan 10, 2024 | 247.50 | 251.25 | 246.08 | 249.23 | 1,676,924 | +4.03(+1.64%) |
Jan 09, 2024 | 245.00 | 247.54 | 241.57 | 245.20 | 1,352,991 | -0.65(-0.26%) |
Jan 08, 2024 | 235.00 | 245.89 | 235.00 | 245.85 | 2,228,996 | +14.93(+6.47%) |
Jan 05, 2024 | 231.58 | 232.03 | 229.75 | 230.92 | 1,229,045 | +0.36(+0.16%) |
Jan 04, 2024 | 229.25 | 232.31 | 226.60 | 230.56 | 1,326,600 | +1.16(+0.51%) |
Jan 03, 2024 | 229.44 | 232.90 | 228.22 | 229.40 | 1,201,799 | -2.16(-0.93%) |
Jan 02, 2024 | 234.00 | 234.25 | 228.29 | 231.56 | 1,407,500 | -3.95(-1.68%) |
Dec 29, 2023 | 237.53 | 237.90 | 234.92 | 235.51 | 901,387 | -1.46(-0.62%) |
Dec 28, 2023 | 237.56 | 237.85 | 236.35 | 236.97 | 717,152 | -0.76(-0.32%) |
Dec 27, 2023 | 238.46 | 239.00 | 236.63 | 237.73 | 606,288 | +0.20(+0.08%) |
Dec 26, 2023 | 239.00 | 240.68 | 235.01 | 237.53 | 1,291,459 | -0.73(-0.31%) |
Dec 22, 2023 | 238.29 | 239.96 | 236.18 | 238.26 | 1,021,623 | +2.92(+1.24%) |
Dec 21, 2023 | 233.87 | 236.65 | 233.87 | 235.34 | 1,912,731 | +2.18(+0.93%) |
Dec 20, 2023 | 235.70 | 237.72 | 232.03 | 233.16 | 1,547,386 | -3.54(-1.50%) |
Dec 19, 2023 | 239.11 | 239.36 | 236.00 | 236.70 | 2,185,767 | -2.11(-0.88%) |
Dec 18, 2023 | 236.53 | 240.01 | 234.98 | 238.81 | 1,807,957 | +3.21(+1.36%) |
Dec 15, 2023 | 231.50 | 237.21 | 231.50 | 235.60 | 2,878,087 | +4.57(+1.98%) |
Dec 14, 2023 | 230.52 | 234.40 | 227.23 | 231.03 | 2,268,571 | +1.48(+0.64%) |
Dec 13, 2023 | 230.00 | 231.95 | 228.42 | 229.55 | 1,609,814 | -0.31(-0.13%) |
Dec 12, 2023 | 226.34 | 231.04 | 225.36 | 229.86 | 1,800,215 | +3.29(+1.45%) |
Dec 11, 2023 | 224.00 | 227.54 | 222.67 | 226.57 | 2,013,197 | +2.54(+1.13%) |
Dec 08, 2023 | 216.43 | 224.23 | 216.43 | 224.03 | 2,211,737 | +8.74(+4.06%) |
Dec 07, 2023 | 213.50 | 215.74 | 212.47 | 215.29 | 1,486,484 | +1.89(+0.89%) |
Dec 06, 2023 | 217.41 | 219.06 | 213.12 | 213.40 | 2,016,174 | -2.31(-1.07%) |
Dec 05, 2023 | 213.93 | 216.10 | 212.89 | 215.71 | 1,011,416 | +0.61(+0.28%) |
Dec 04, 2023 | 213.16 | 216.39 | 210.69 | 215.10 | 1,741,381 | -1.54(-0.71%) |
Dec 01, 2023 | 219.01 | 219.01 | 215.26 | 216.64 | 1,645,039 | -3.07(-1.40%) |
Nov 30, 2023 | 218.66 | 220.82 | 217.03 | 219.71 | 2,198,301 | +0.41(+0.19%) |
Nov 29, 2023 | 220.13 | 223.52 | 218.66 | 219.30 | 1,690,083 | +2.05(+0.94%) |
Nov 28, 2023 | 218.10 | 220.48 | 216.58 | 217.25 | 1,570,521 | -1.42(-0.65%) |
Nov 27, 2023 | 218.27 | 221.27 | 217.05 | 218.67 | 1,431,088 | +0.28(+0.13%) |
Nov 24, 2023 | 216.90 | 218.49 | 216.00 | 218.39 | 763,271 | +0.70(+0.32%) |
Nov 22, 2023 | 216.40 | 221.41 | 214.61 | 217.69 | 1,739,531 | +2.37(+1.10%) |
Nov 21, 2023 | 212.77 | 216.53 | 212.15 | 215.32 | 1,460,860 | -0.02(-0.01%) |
Nov 20, 2023 | 215.00 | 216.46 | 213.52 | 215.34 | 1,099,368 | +0.71(+0.33%) |
Nov 17, 2023 | 213.59 | 216.17 | 212.82 | 214.63 | 1,108,823 | +1.33(+0.62%) |
Nov 16, 2023 | 209.49 | 214.84 | 208.00 | 213.30 | 1,994,964 | -0.44(-0.21%) |
Nov 15, 2023 | 217.00 | 218.36 | 213.09 | 213.74 | 1,889,019 | -1.46(-0.68%) |
Nov 14, 2023 | 213.80 | 216.89 | 212.95 | 215.20 | 1,741,112 | +4.92(+2.34%) |
Nov 13, 2023 | 207.35 | 212.98 | 206.83 | 210.28 | 1,985,909 | +3.44(+1.66%) |
Nov 10, 2023 | 208.64 | 208.99 | 203.19 | 206.84 | 3,423,786 | -4.80(-2.27%) |
Nov 09, 2023 | 209.60 | 213.34 | 205.57 | 211.64 | 2,075,684 | +2.04(+0.97%) |
Nov 08, 2023 | 213.98 | 214.99 | 209.27 | 209.60 | 2,162,972 | -3.00(-1.41%) |
Nov 07, 2023 | 212.64 | 216.15 | 212.18 | 212.60 | 1,876,749 | -0.21(-0.10%) |
Nov 06, 2023 | 214.00 | 216.29 | 210.24 | 212.81 | 1,985,514 | +0.32(+0.15%) |
Nov 03, 2023 | 212.42 | 213.66 | 209.59 | 212.49 | 2,158,619 | +0.81(+0.38%) |
Nov 02, 2023 | 212.26 | 214.26 | 208.53 | 211.68 | 3,200,229 | +0.84(+0.40%) |
Nov 01, 2023 | 202.93 | 211.75 | 200.01 | 210.84 | 6,063,668 | +10.47(+5.23%) |
Oct 31, 2023 | 194.30 | 201.45 | 187.68 | 200.37 | 8,945,011 | +24.65(+14.03%) |
Oct 30, 2023 | 176.45 | 178.70 | 174.59 | 175.72 | 3,673,915 | -0.47(-0.27%) |
Oct 27, 2023 | 171.47 | 177.00 | 170.87 | 176.19 | 2,789,440 | +6.37(+3.75%) |
Oct 26, 2023 | 180.00 | 183.57 | 168.25 | 169.82 | 5,403,581 | -16.27(-8.74%) |
Oct 25, 2023 | 191.82 | 192.41 | 185.88 | 186.09 | 1,876,520 | -4.40(-2.31%) |
Oct 24, 2023 | 189.16 | 191.43 | 187.91 | 190.49 | 1,609,608 | +3.97(+2.13%) |
Oct 23, 2023 | 184.71 | 188.68 | 180.42 | 186.52 | 1,680,464 | +0.41(+0.22%) |
Oct 20, 2023 | 192.65 | 192.76 | 184.14 | 186.11 | 1,587,735 | -5.37(-2.80%) |
Oct 19, 2023 | 195.00 | 197.31 | 190.67 | 191.48 | 1,645,911 | -2.72(-1.40%) |
Oct 18, 2023 | 194.67 | 197.73 | 192.78 | 194.20 | 1,886,477 | -1.21(-0.62%) |
Oct 17, 2023 | 193.75 | 198.27 | 191.80 | 195.41 | 1,829,305 | -1.43(-0.73%) |
Oct 16, 2023 | 190.85 | 198.32 | 190.85 | 196.84 | 2,150,300 | +6.99(+3.68%) |
Oct 13, 2023 | 193.53 | 194.02 | 189.34 | 189.85 | 1,273,977 | -3.16(-1.64%) |
Oct 12, 2023 | 193.35 | 197.47 | 191.56 | 193.01 | 1,893,658 | +1.15(+0.60%) |
Oct 11, 2023 | 192.75 | 194.44 | 186.09 | 191.86 | 3,023,975 | -2.87(-1.47%) |
Oct 10, 2023 | 196.40 | 198.46 | 194.42 | 194.73 | 1,621,575 | -1.67(-0.85%) |
Oct 09, 2023 | 192.56 | 196.87 | 191.06 | 196.40 | 1,456,069 | +2.38(+1.23%) |
Oct 06, 2023 | 188.43 | 195.46 | 185.63 | 194.02 | 2,041,218 | +5.99(+3.19%) |
Oct 05, 2023 | 185.61 | 188.95 | 183.26 | 188.03 | 1,676,709 | +2.00(+1.08%) |
Oct 04, 2023 | 184.90 | 187.56 | 183.65 | 186.03 | 1,958,164 | +1.14(+0.62%) |
Oct 03, 2023 | 187.14 | 188.31 | 183.16 | 184.89 | 1,312,687 | -2.92(-1.55%) |
Oct 02, 2023 | 184.52 | 189.90 | 184.03 | 187.81 | 1,670,010 | +3.88(+2.11%) |
Sep 29, 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 1,729,471 | -0.50(-0.27%) |
Sep 28, 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 1,714,560 | +2.83(+1.56%) |
Sep 27, 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 2,169,349 | +3.68(+2.07%) |
Sep 26, 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 1,487,643 | -3.26(-1.80%) |
Sep 25, 2023 | 179.13 | 181.88 | 180.60 | 181.18 | 1,508,317 | +0.84(+0.47%) |
Sep 22, 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 1,410,242 | +2.48(+1.39%) |
Sep 21, 2023 | 180.37 | 180.75 | 177.02 | 177.86 | 1,824,618 | -4.89(-2.68%) |
Sep 20, 2023 | 185.44 | 186.76 | 182.69 | 182.75 | 1,273,230 | -2.08(-1.13%) |
Sep 19, 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 1,035,625 | -1.19(-0.64%) |
Sep 18, 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 1,499,615 | +1.30(+0.70%) |
Sep 15, 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 2,104,788 | -2.84(-1.51%) |
Sep 14, 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 1,548,439 | -0.53(-0.28%) |
Sep 13, 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 1,614,939 | -0.94(-0.50%) |
Sep 12, 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 1,527,760 | -4.16(-2.15%) |
Sep 11, 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 1,869,312 | -3.28(-1.67%) |
Sep 08, 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 1,497,368 | +0.93(+0.48%) |
Sep 07, 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 1,675,376 | -2.00(-1.01%) |
Sep 06, 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 1,210,482 | +0.08(+0.04%) |
Sep 05, 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 1,581,341 | +0.10(+0.05%) |
Sep 01, 2023 | 197.78 | 198.70 | 194.65 | 197.36 | 2,055,953 | +2.13(+1.09%) |
Aug 31, 2023 | 192.00 | 196.76 | 190.44 | 195.23 | 4,758,923 | +8.13(+4.35%) |
Aug 30, 2023 | 185.00 | 188.30 | 184.75 | 187.10 | 1,229,889 | +1.65(+0.89%) |
Aug 29, 2023 | 181.16 | 187.11 | 181.16 | 185.45 | 1,228,650 | +3.49(+1.92%) |
Aug 28, 2023 | 181.00 | 182.68 | 177.29 | 181.96 | 1,191,479 | +1.06(+0.59%) |
Aug 25, 2023 | 179.94 | 183.25 | 178.22 | 180.90 | 1,641,728 | +1.71(+0.95%) |
Aug 24, 2023 | 192.22 | 193.91 | 179.14 | 179.19 | 3,383,402 | -10.64(-5.61%) |
Aug 23, 2023 | 188.02 | 190.95 | 186.05 | 189.83 | 2,515,816 | +2.31(+1.23%) |
Aug 22, 2023 | 184.60 | 189.18 | 183.37 | 187.52 | 3,630,530 | +2.85(+1.54%) |
Aug 21, 2023 | 181.53 | 186.65 | 181.33 | 184.67 | 2,151,119 | +4.13(+2.29%) |
Aug 18, 2023 | 179.36 | 182.10 | 177.23 | 180.54 | 2,365,450 | -2.22(-1.21%) |
Aug 17, 2023 | 182.18 | 184.82 | 181.07 | 182.76 | 2,837,568 | +1.39(+0.77%) |
Aug 16, 2023 | 181.62 | 182.81 | 180.14 | 181.37 | 4,271,584 | +1.72(+0.96%) |
Aug 15, 2023 | 178.09 | 181.88 | 177.64 | 179.65 | 1,602,217 | +1.53(+0.86%) |
Aug 14, 2023 | 174.31 | 178.66 | 174.01 | 178.12 | 1,661,902 | +3.18(+1.82%) |
Aug 11, 2023 | 176.34 | 177.40 | 174.45 | 174.94 | 1,232,413 | -1.36(-0.77%) |
Aug 10, 2023 | 178.93 | 180.63 | 175.42 | 176.30 | 1,272,081 | -1.16(-0.65%) |
Aug 09, 2023 | 180.52 | 182.34 | 176.54 | 177.46 | 1,659,440 | -2.99(-1.66%) |
Aug 08, 2023 | 179.00 | 181.46 | 177.38 | 180.45 | 2,165,110 | +1.18(+0.66%) |
Aug 07, 2023 | 180.13 | 181.10 | 174.39 | 179.27 | 2,268,639 | -0.33(-0.18%) |
Aug 04, 2023 | 178.88 | 182.51 | 177.00 | 179.60 | 2,578,196 | +1.84(+1.04%) |
Aug 03, 2023 | 178.00 | 180.93 | 174.00 | 177.76 | 2,788,057 | +0.48(+0.27%) |
Aug 02, 2023 | 183.11 | 183.84 | 176.82 | 177.28 | 4,253,477 | -8.33(-4.49%) |
Aug 01, 2023 | 177.50 | 190.65 | 170.30 | 185.61 | 16,038,257 | +30.52(+19.68%) |
Jul 31, 2023 | 153.00 | 155.42 | 150.72 | 155.09 | 7,063,158 | +4.00(+2.65%) |
Jul 28, 2023 | 157.00 | 157.18 | 149.10 | 151.09 | 7,289,141 | -9.90(-6.15%) |
Jul 27, 2023 | 164.30 | 164.88 | 159.56 | 160.99 | 3,869,774 | -3.46(-2.10%) |
Jul 26, 2023 | 173.64 | 173.64 | 162.31 | 164.45 | 3,771,524 | -9.64(-5.54%) |
Jul 25, 2023 | 173.29 | 175.56 | 172.55 | 174.09 | 2,654,104 | +2.37(+1.38%) |
Jul 24, 2023 | 171.86 | 172.32 | 168.75 | 171.72 | 2,086,231 | +0.08(+0.05%) |
Jul 21, 2023 | 173.32 | 173.78 | 171.41 | 171.64 | 1,641,313 | +0.23(+0.13%) |
Jul 20, 2023 | 175.30 | 176.84 | 169.89 | 171.41 | 2,616,317 | -4.85(-2.75%) |
Jul 19, 2023 | 174.46 | 176.66 | 173.68 | 176.26 | 2,405,832 | +2.75(+1.58%) |
Jul 18, 2023 | 170.42 | 174.84 | 168.82 | 173.51 | 2,980,558 | +3.09(+1.81%) |
Jul 17, 2023 | 165.54 | 170.46 | 165.54 | 170.42 | 1,874,821 | +4.84(+2.92%) |
Jul 14, 2023 | 166.92 | 169.50 | 162.91 | 165.58 | 2,035,081 | -3.03(-1.80%) |
Jul 13, 2023 | 165.20 | 168.78 | 164.88 | 168.61 | 2,789,484 | +4.57(+2.79%) |
Jul 12, 2023 | 162.00 | 164.62 | 161.60 | 164.04 | 2,688,202 | +3.87(+2.42%) |
Jul 11, 2023 | 160.49 | 161.76 | 158.40 | 160.17 | 1,614,782 | +0.62(+0.39%) |
Jul 10, 2023 | 157.59 | 159.63 | 155.80 | 159.55 | 1,474,633 | +1.55(+0.98%) |
Jul 07, 2023 | 158.65 | 160.69 | 157.42 | 158.00 | 1,785,070 | -0.90(-0.57%) |
Jul 06, 2023 | 157.63 | 159.65 | 156.72 | 158.90 | 1,387,731 | -0.78(-0.49%) |
Jul 05, 2023 | 158.22 | 160.24 | 157.67 | 159.68 | 1,544,794 | -0.22(-0.14%) |
Jul 03, 2023 | 161.34 | 161.86 | 157.94 | 159.90 | 921,659 | -2.16(-1.33%) |
Jun 30, 2023 | 161.37 | 164.20 | 159.81 | 162.06 | 3,001,235 | +2.77(+1.74%) |
Jun 29, 2023 | 157.11 | 159.96 | 155.19 | 159.29 | 2,256,294 | +3.43(+2.20%) |
Jun 28, 2023 | 154.92 | 158.05 | 154.00 | 155.86 | 2,340,263 | -0.27(-0.17%) |
Jun 27, 2023 | 152.30 | 157.29 | 152.20 | 156.13 | 3,156,937 | +5.31(+3.52%) |
Jun 26, 2023 | 149.61 | 153.23 | 149.09 | 150.82 | 2,748,953 | +2.00(+1.34%) |
Jun 23, 2023 | 150.75 | 150.95 | 148.32 | 148.82 | 8,422,739 | -4.42(-2.88%) |
Jun 22, 2023 | 150.98 | 153.39 | 149.72 | 153.24 | 3,316,205 | +1.73(+1.14%) |
Jun 21, 2023 | 153.59 | 154.27 | 149.87 | 151.51 | 3,322,564 | -2.99(-1.94%) |
Jun 20, 2023 | 157.30 | 159.42 | 153.72 | 154.50 | 4,375,962 | -3.29(-2.09%) |
Jun 16, 2023 | 165.69 | 166.22 | 157.37 | 157.79 | 4,499,730 | -5.68(-3.47%) |
Jun 15, 2023 | 161.14 | 164.32 | 158.39 | 163.47 | 6,493,653 | +25.40(+18.40%) |
May 08, 2023 | 138.10 | 139.98 | 137.87 | 138.07 | 2,191,227 | +0.09(+0.07%) |
May 05, 2023 | 135.39 | 139.38 | 134.46 | 137.98 | 3,035,034 | +2.64(+1.95%) |
May 04, 2023 | 132.02 | 136.81 | 131.68 | 135.34 | 4,223,242 | +2.61(+1.97%) |
May 03, 2023 | 135.10 | 136.11 | 132.25 | 132.73 | 5,042,998 | -2.25(-1.67%) |
May 02, 2023 | 145.31 | 146.00 | 134.73 | 134.98 | 16,413,868 | -25.18(-15.72%) |
May 01, 2023 | 160.55 | 162.09 | 159.43 | 160.16 | 4,289,132 | +0.00(+0.00%) |
Apr 28, 2023 | 156.00 | 160.28 | 155.34 | 160.16 | 2,386,668 | +3.40(+2.17%) |
Apr 27, 2023 | 157.01 | 157.46 | 152.35 | 156.76 | 2,248,295 | +0.80(+0.51%) |
Apr 26, 2023 | 157.46 | 159.58 | 155.18 | 155.96 | 3,293,149 | +2.38(+1.55%) |
Apr 25, 2023 | 156.56 | 157.64 | 153.02 | 153.58 | 2,752,152 | -2.98(-1.90%) |
Apr 24, 2023 | 155.87 | 156.85 | 154.63 | 156.56 | 2,350,709 | +0.69(+0.44%) |
Apr 21, 2023 | 155.43 | 156.41 | 153.74 | 155.87 | 1,567,715 | +0.48(+0.31%) |
Apr 20, 2023 | 155.08 | 157.43 | 154.51 | 155.39 | 2,295,774 | -2.70(-1.71%) |
Apr 19, 2023 | 161.12 | 161.25 | 156.26 | 158.09 | 2,956,413 | -4.60(-2.83%) |
Apr 18, 2023 | 165.22 | 165.75 | 161.76 | 162.69 | 1,636,217 | -0.73(-0.45%) |
Apr 17, 2023 | 164.52 | 164.62 | 162.24 | 163.42 | 1,057,627 | -0.18(-0.11%) |
Apr 14, 2023 | 164.12 | 166.84 | 162.64 | 163.60 | 1,398,981 | -1.19(-0.72%) |
Apr 13, 2023 | 162.64 | 165.23 | 161.78 | 164.79 | 1,668,599 | +3.38(+2.09%) |
Apr 12, 2023 | 161.72 | 162.99 | 160.03 | 161.41 | 1,896,358 | +1.80(+1.13%) |
Apr 11, 2023 | 162.00 | 162.50 | 159.16 | 159.61 | 1,806,697 | -3.52(-2.16%) |
Apr 10, 2023 | 158.59 | 163.43 | 158.30 | 163.13 | 1,483,017 | +3.28(+2.05%) |
Apr 06, 2023 | 158.69 | 161.04 | 157.15 | 159.85 | 2,677,546 | -3.01(-1.85%) |
Apr 05, 2023 | 165.45 | 165.75 | 162.24 | 162.86 | 2,145,967 | -3.88(-2.33%) |
Apr 04, 2023 | 167.75 | 168.66 | 165.59 | 166.74 | 1,522,951 | -1.00(-0.60%) |
Apr 03, 2023 | 165.65 | 168.32 | 165.03 | 167.74 | 3,217,798 | -0.12(-0.07%) |
Mar 31, 2023 | 162.54 | 168.06 | 160.73 | 167.86 | 3,030,464 | +5.37(+3.30%) |
Mar 30, 2023 | 163.50 | 163.90 | 161.81 | 162.49 | 2,918,339 | -0.01(-0.01%) |
Mar 29, 2023 | 164.85 | 165.03 | 161.34 | 162.50 | 3,505,534 | -0.50(-0.31%) |
Mar 28, 2023 | 165.99 | 166.36 | 161.04 | 163.00 | 3,792,436 | -4.96(-2.95%) |
Mar 27, 2023 | 169.38 | 171.13 | 167.57 | 167.96 | 1,942,725 | -0.98(-0.58%) |
Mar 24, 2023 | 168.86 | 169.95 | 167.05 | 168.94 | 2,500,263 | -0.45(-0.27%) |
Mar 23, 2023 | 168.32 | 171.44 | 167.29 | 169.39 | 2,990,577 | +3.33(+2.01%) |
Mar 22, 2023 | 167.56 | 170.13 | 165.99 | 166.06 | 3,037,856 | -2.02(-1.20%) |
Mar 21, 2023 | 165.95 | 169.17 | 164.52 | 168.08 | 3,593,092 | +3.88(+2.36%) |
Mar 20, 2023 | 162.26 | 165.25 | 161.05 | 164.20 | 2,810,717 | +0.94(+0.58%) |
Mar 17, 2023 | 162.52 | 164.24 | 160.08 | 163.26 | 4,640,886 | +0.58(+0.36%) |
Mar 16, 2023 | 153.99 | 164.26 | 153.05 | 162.68 | 5,152,817 | +8.88(+5.77%) |
Mar 15, 2023 | 151.11 | 154.02 | 150.62 | 153.80 | 3,037,098 | +0.65(+0.42%) |
Mar 14, 2023 | 149.83 | 153.25 | 148.16 | 153.15 | 3,213,671 | +6.28(+4.28%) |
Mar 13, 2023 | 145.17 | 148.59 | 142.45 | 146.87 | 2,314,660 | +0.41(+0.28%) |
Mar 10, 2023 | 148.42 | 150.73 | 145.21 | 146.46 | 2,911,612 | -2.19(-1.47%) |
Mar 09, 2023 | 148.79 | 152.07 | 147.78 | 148.65 | 4,151,998 | +0.25(+0.17%) |
Mar 08, 2023 | 143.00 | 148.90 | 143.00 | 148.40 | 3,859,756 | +5.53(+3.87%) |
Mar 07, 2023 | 144.00 | 144.46 | 141.50 | 142.87 | 1,482,787 | +0.29(+0.20%) |
Mar 06, 2023 | 142.36 | 144.73 | 141.36 | 142.58 | 2,292,082 | +1.90(+1.35%) |
Mar 03, 2023 | 137.88 | 140.83 | 137.61 | 140.68 | 1,830,055 | +4.10(+3.00%) |
Mar 02, 2023 | 138.00 | 138.00 | 134.47 | 136.58 | 1,955,147 | -1.98(-1.43%) |
Mar 01, 2023 | 138.80 | 139.15 | 137.32 | 138.56 | 1,767,737 | -0.14(-0.10%) |
Feb 28, 2023 | 137.95 | 139.85 | 137.95 | 138.70 | 2,056,695 | +0.70(+0.51%) |
Feb 27, 2023 | 137.77 | 139.24 | 137.10 | 138.00 | 1,669,524 | +2.47(+1.82%) |
Feb 24, 2023 | 135.11 | 136.03 | 133.20 | 135.53 | 1,327,154 | -1.31(-0.96%) |
Feb 23, 2023 | 137.86 | 140.35 | 134.19 | 136.84 | 1,582,794 | +1.63(+1.21%) |
Feb 22, 2023 | 133.12 | 136.00 | 132.52 | 135.21 | 2,205,969 | +0.68(+0.51%) |
Feb 21, 2023 | 136.93 | 137.99 | 134.45 | 134.53 | 1,384,634 | -3.70(-2.68%) |
Feb 17, 2023 | 140.37 | 141.00 | 136.69 | 138.23 | 1,918,956 | -3.45(-2.44%) |
Feb 16, 2023 | 140.33 | 143.86 | 139.30 | 141.68 | 2,288,609 | +0.15(+0.11%) |
Feb 15, 2023 | 142.94 | 145.17 | 140.75 | 141.53 | 2,868,306 | +0.07(+0.05%) |
Feb 14, 2023 | 134.53 | 144.37 | 130.08 | 141.46 | 7,483,575 | +5.46(+4.01%) |
Feb 13, 2023 | 134.50 | 136.88 | 134.00 | 136.00 | 3,110,629 | +2.73(+2.05%) |
Feb 10, 2023 | 135.45 | 135.91 | 132.29 | 133.27 | 1,936,300 | -3.25(-2.38%) |
Feb 09, 2023 | 138.00 | 138.81 | 135.74 | 136.52 | 2,154,549 | +0.06(+0.04%) |
Feb 08, 2023 | 135.34 | 138.10 | 134.55 | 136.46 | 2,877,994 | +1.55(+1.15%) |
Feb 07, 2023 | 129.52 | 135.74 | 129.01 | 134.91 | 2,299,347 | +5.22(+4.02%) |
Feb 06, 2023 | 130.74 | 132.74 | 129.09 | 129.69 | 2,104,779 | -2.27(-1.72%) |
Feb 03, 2023 | 130.87 | 133.79 | 130.29 | 131.96 | 2,084,909 | -1.48(-1.11%) |
Feb 02, 2023 | 131.55 | 134.45 | 130.50 | 133.44 | 4,741,255 | +2.92(+2.24%) |