Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.93 | 146.88 | 146.77 | 146.86 | 5,225 | -0.66(-0.45%) |
Jan 30, 2024 | 147.60 | 147.61 | 147.51 | 147.52 | 3,017 | +0.09(+0.06%) |
Jan 29, 2024 | 147.50 | 147.51 | 147.43 | 147.43 | 3,494 | -0.68(-0.46%) |
Jan 28, 2024 | 148.13 | 148.16 | 148.06 | 148.11 | 1,094 | -0.06(-0.04%) |
Jan 26, 2024 | 147.66 | 148.21 | 147.47 | 148.16 | 288,080 | +0.60(+0.41%) |
Jan 25, 2024 | 147.66 | 147.66 | 147.55 | 147.56 | 3,196 | +0.07(+0.05%) |
Jan 24, 2024 | 147.51 | 147.62 | 147.45 | 147.49 | 4,451 | -0.81(-0.55%) |
Jan 23, 2024 | 148.37 | 148.40 | 148.29 | 148.31 | 3,319 | +0.22(+0.15%) |
Jan 22, 2024 | 148.10 | 147.98 | 148.08 | 1,948 | -0.01(-0.01%) | |
Jan 21, 2024 | 148.30 | 148.26 | 148.09 | 148.10 | 908 | -0.07(-0.05%) |
Jan 19, 2024 | 148.16 | 148.81 | 147.84 | 148.17 | 315,700 | +0.10(+0.07%) |
Jan 18, 2024 | 148.16 | 148.14 | 148.04 | 148.07 | 3,689 | -0.06(-0.04%) |
Jan 17, 2024 | 148.16 | 148.09 | 148.13 | 1,636 | +1.00(+0.68%) | |
Jan 16, 2024 | 147.19 | 147.17 | 147.11 | 147.13 | 4,021 | +1.32(+0.90%) |
Jan 15, 2024 | 145.74 | 145.82 | 145.75 | 145.81 | 2,774 | +0.76(+0.53%) |
Jan 14, 2024 | 144.91 | 145.05 | 144.92 | 145.04 | 677 | +0.13(+0.09%) |
Jan 12, 2024 | 145.28 | 145.56 | 144.36 | 144.91 | 339,457 | -0.10(-0.07%) |
Jan 11, 2024 | 145.28 | 145.35 | 144.99 | 145.02 | 6,216 | -0.67(-0.46%) |
Jan 10, 2024 | 145.75 | 145.69 | 145.61 | 145.69 | 3,633 | +1.32(+0.91%) |
Jan 09, 2024 | 144.48 | 144.43 | 144.32 | 144.37 | 4,008 | +0.22(+0.15%) |
Jan 08, 2024 | 144.24 | 144.23 | 144.11 | 144.16 | 4,015 | -0.64(-0.44%) |
Jan 07, 2024 | 144.63 | 144.86 | 144.61 | 144.79 | 871 | +0.17(+0.12%) |
Jan 05, 2024 | 144.62 | 145.97 | 143.81 | 144.62 | 363,585 | -0.04(-0.03%) |
Jan 04, 2024 | 144.62 | 144.67 | 144.60 | 144.66 | 5,186 | +1.55(+1.08%) |
Jan 03, 2024 | 143.29 | 143.15 | 143.04 | 143.12 | 7,079 | +1.03(+0.73%) |
Jan 02, 2024 | 141.99 | 142.09 | 142.04 | 142.08 | 6,338 | +1.20(+0.85%) |
Jan 01, 2024 | 141.02 | 141.02 | 140.82 | 140.88 | 1,850 | -0.15(-0.11%) |
Dec 31, 2023 | 141.03 | 141.03 | 1 | -0.00(-0.00%) | ||
Dec 29, 2023 | 141.41 | 141.91 | 140.80 | 141.03 | 280,112 | -0.25(-0.18%) |
Dec 28, 2023 | 141.41 | 141.38 | 141.26 | 141.29 | 5,339 | -0.31(-0.22%) |
Dec 27, 2023 | 141.83 | 141.66 | 141.55 | 141.60 | 3,965 | -0.75(-0.53%) |
Dec 26, 2023 | 142.40 | 142.40 | 142.31 | 142.34 | 2,507 | +0.12(+0.09%) |
Dec 25, 2023 | 142.45 | 142.45 | 142.21 | 142.22 | 1,703 | -0.24(-0.17%) |
Dec 24, 2023 | 142.46 | 142.46 | 1 | +0.00(+0.00%) | ||
Dec 22, 2023 | 142.12 | 142.66 | 141.87 | 142.46 | 317,974 | +0.32(+0.22%) |
Dec 21, 2023 | 142.12 | 142.20 | 142.02 | 142.14 | 5,130 | -1.29(-0.90%) |
Dec 20, 2023 | 143.57 | 143.47 | 143.40 | 143.43 | 5,617 | -0.43(-0.30%) |
Dec 19, 2023 | 143.83 | 143.88 | 143.86 | 143.86 | 3,766 | +1.16(+0.81%) |
Dec 18, 2023 | 142.78 | 142.84 | 142.65 | 142.70 | 5,269 | +0.45(+0.32%) |
Dec 17, 2023 | 142.09 | 142.35 | 142.18 | 142.25 | 885 | +0.09(+0.06%) |
Dec 15, 2023 | 141.89 | 142.47 | 141.44 | 142.16 | 397,153 | +0.02(+0.02%) |
Dec 14, 2023 | 141.89 | 142.18 | 141.83 | 142.14 | 5,151 | -0.53(-0.37%) |
Dec 13, 2023 | 142.68 | 142.39 | 142.67 | 4,724 | -2.74(-1.88%) | |
Dec 12, 2023 | 145.45 | 145.47 | 145.40 | 145.41 | 4,599 | -0.74(-0.51%) |
Dec 11, 2023 | 146.16 | 146.17 | 146.13 | 146.15 | 4,306 | +1.20(+0.83%) |
Dec 10, 2023 | 144.83 | 145.04 | 144.82 | 144.95 | 1,070 | -0.00(-0.00%) |
Dec 08, 2023 | 144.13 | 145.21 | 142.50 | 144.95 | 442,599 | +0.84(+0.58%) |
Dec 07, 2023 | 144.13 | 144.23 | 143.81 | 144.11 | 6,149 | -3.18(-2.16%) |
Dec 06, 2023 | 147.30 | 147.30 | 147.21 | 147.29 | 4,263 | +0.13(+0.09%) |
Dec 05, 2023 | 147.15 | 147.16 | 147.10 | 147.16 | 3,578 | +0.03(+0.02%) |
Dec 04, 2023 | 147.21 | 147.18 | 147.12 | 147.13 | 4,858 | +0.73(+0.50%) |
Dec 03, 2023 | 146.72 | 146.69 | 146.33 | 146.40 | 1,779 | -0.41(-0.28%) |
Dec 01, 2023 | 148.20 | 148.35 | 146.66 | 146.81 | 350,380 | -1.25(-0.85%) |
Nov 30, 2023 | 148.20 | 148.18 | 148.06 | 148.06 | 4,527 | +1.11(+0.75%) |
Nov 29, 2023 | 147.24 | 147.09 | 146.85 | 146.96 | 5,457 | -0.10(-0.07%) |
Nov 28, 2023 | 147.47 | 147.44 | 147.04 | 147.05 | 5,577 | -1.40(-0.94%) |
Nov 27, 2023 | 148.69 | 148.64 | 148.45 | 148.45 | 3,992 | -1.11(-0.74%) |
Nov 26, 2023 | 149.44 | 149.57 | 149.52 | 149.56 | 966 | +0.11(+0.07%) |
Nov 24, 2023 | 149.57 | 149.71 | 149.20 | 149.45 | 208,491 | -0.14(-0.10%) |
Nov 23, 2023 | 149.57 | 149.61 | 149.49 | 149.59 | 3,899 | +0.08(+0.05%) |
Nov 22, 2023 | 149.53 | 149.51 | 149.51 | 1,572 | +1.48(+1.00%) | |
Nov 21, 2023 | 148.39 | 148.28 | 148.02 | 148.04 | 6,294 | -0.25(-0.17%) |
Nov 20, 2023 | 148.38 | 148.34 | 148.23 | 148.28 | 3,941 | -1.53(-1.02%) |
Nov 19, 2023 | 149.56 | 149.82 | 149.66 | 149.81 | 1,099 | +0.20(+0.13%) |
Nov 17, 2023 | 150.72 | 150.78 | 149.20 | 149.61 | 252,133 | -1.06(-0.70%) |
Nov 16, 2023 | 150.72 | 150.75 | 150.67 | 150.67 | 2,972 | -0.60(-0.40%) |
Nov 15, 2023 | 151.30 | 151.27 | 151.27 | 1,148 | +0.91(+0.61%) | |
Nov 14, 2023 | 150.37 | 150.47 | 150.33 | 150.36 | 5,659 | -1.30(-0.86%) |
Nov 13, 2023 | 151.72 | 151.69 | 151.63 | 151.66 | 2,270 | +0.17(+0.11%) |
Nov 12, 2023 | 151.39 | 151.50 | 151.46 | 151.49 | 885 | -0.04(-0.02%) |
Nov 10, 2023 | 151.35 | 151.60 | 151.22 | 151.53 | 204,329 | +0.17(+0.11%) |
Nov 09, 2023 | 151.35 | 151.36 | 151.30 | 151.36 | 5,613 | +0.44(+0.29%) |
Nov 08, 2023 | 150.92 | 150.86 | 150.92 | 1,545 | +0.54(+0.36%) | |
Nov 07, 2023 | 150.39 | 150.39 | 150.35 | 150.38 | 5,002 | +0.41(+0.28%) |
Nov 06, 2023 | 150.07 | 150.03 | 149.96 | 149.97 | 3,752 | +0.56(+0.38%) |
Nov 05, 2023 | 149.28 | 149.45 | 149.37 | 149.40 | 949 | +0.03(+0.02%) |
Nov 03, 2023 | 150.47 | 150.52 | 149.21 | 149.38 | 228,435 | -1.10(-0.73%) |
Nov 02, 2023 | 150.48 | 150.45 | 150.48 | 1,320 | -0.16(-0.11%) | |
Nov 01, 2023 | 150.96 | 150.67 | 150.61 | 150.64 | 8,572 | -0.64(-0.43%) |
Oct 31, 2023 | 151.68 | 151.48 | 151.17 | 151.28 | 12,811 | +2.13(+1.43%) |
Oct 30, 2023 | 149.08 | 149.15 | 149.12 | 149.14 | 8,759 | -0.56(-0.38%) |
Oct 29, 2023 | 149.58 | 149.72 | 149.68 | 149.71 | 2,305 | +0.05(+0.03%) |
Oct 27, 2023 | 150.40 | 150.41 | 149.46 | 149.65 | 226,914 | -0.70(-0.47%) |
Oct 26, 2023 | 150.40 | 150.40 | 150.35 | 150.36 | 8,679 | +0.20(+0.13%) |
Oct 25, 2023 | 150.23 | 150.19 | 150.07 | 150.16 | 9,576 | +0.29(+0.19%) |
Oct 24, 2023 | 149.91 | 149.88 | 149.85 | 149.87 | 7,314 | +0.17(+0.11%) |
Oct 23, 2023 | 149.71 | 149.72 | 149.65 | 149.70 | 7,891 | -0.16(-0.11%) |
Oct 22, 2023 | 149.78 | 149.88 | 149.83 | 149.86 | 1,529 | +0.02(+0.01%) |
Oct 20, 2023 | 149.80 | 149.99 | 149.68 | 149.85 | 224,015 | +0.03(+0.02%) |
Oct 19, 2023 | 149.80 | 149.84 | 149.77 | 149.82 | 7,612 | -0.06(-0.04%) |
Oct 18, 2023 | 149.93 | 149.89 | 149.80 | 149.88 | 8,664 | +0.09(+0.06%) |
Oct 17, 2023 | 149.81 | 149.79 | 149.75 | 149.79 | 8,073 | +0.22(+0.15%) |
Oct 16, 2023 | 149.51 | 149.60 | 149.49 | 149.57 | 9,937 | -0.04(-0.03%) |
Oct 15, 2023 | 149.46 | 149.62 | 149.46 | 149.61 | 4,359 | +0.03(+0.02%) |
Oct 13, 2023 | 149.81 | 149.83 | 149.46 | 149.58 | 305,635 | -0.18(-0.12%) |
Oct 12, 2023 | 149.81 | 149.79 | 149.74 | 149.77 | 7,052 | +0.78(+0.52%) |
Oct 11, 2023 | 149.17 | 149.13 | 148.99 | 148.99 | 7,480 | +0.43(+0.29%) |
Oct 10, 2023 | 148.71 | 148.70 | 148.55 | 148.56 | 8,305 | +0.13(+0.09%) |
Oct 09, 2023 | 148.51 | 148.54 | 148.38 | 148.43 | 9,831 | -0.73(-0.49%) |
Oct 08, 2023 | 149.06 | 149.24 | 149.00 | 149.16 | 7,968 | -0.13(-0.09%) |
Oct 06, 2023 | 148.51 | 149.53 | 148.44 | 149.30 | 333,342 | +0.86(+0.58%) |
Oct 05, 2023 | 148.51 | 148.50 | 148.44 | 148.44 | 4,757 | -0.52(-0.35%) |
Oct 04, 2023 | 149.12 | 149.04 | 148.94 | 148.96 | 9,715 | -0.16(-0.11%) |
Oct 03, 2023 | 149.03 | 149.21 | 148.98 | 149.12 | 14,308 | -0.75(-0.50%) |
Oct 02, 2023 | 149.86 | 149.87 | 149.80 | 149.87 | 8,802 | +0.25(+0.17%) |
Oct 01, 2023 | 149.52 | 149.63 | 149.46 | 149.61 | 3,816 | +0.25(+0.17%) |
Sep 29, 2023 | 149.31 | 149.50 | 148.53 | 149.36 | 340,717 | +0.10(+0.06%) |
Sep 28, 2023 | 149.31 | 149.29 | 149.21 | 149.26 | 8,731 | -0.18(-0.12%) |
Sep 27, 2023 | 149.64 | 149.53 | 149.43 | 149.44 | 11,781 | +0.39(+0.26%) |
Sep 26, 2023 | 149.07 | 149.08 | 149.00 | 149.06 | 9,705 | +0.24(+0.16%) |
Sep 25, 2023 | 148.88 | 148.85 | 148.79 | 148.81 | 11,888 | +0.41(+0.28%) |
Sep 24, 2023 | 148.36 | 148.41 | 148.25 | 148.40 | 3,915 | +0.03(+0.02%) |
Sep 22, 2023 | 147.58 | 148.41 | 147.51 | 148.38 | 347,875 | +0.80(+0.54%) |
Sep 21, 2023 | 147.58 | 147.61 | 147.53 | 147.58 | 9,896 | -0.74(-0.50%) |
Sep 20, 2023 | 148.34 | 148.32 | 148.19 | 148.32 | 14,600 | +0.61(+0.41%) |
Sep 19, 2023 | 147.86 | 147.79 | 147.69 | 147.71 | 11,779 | +0.11(+0.08%) |
Sep 18, 2023 | 147.61 | 147.64 | 147.54 | 147.60 | 7,640 | -0.24(-0.16%) |
Sep 17, 2023 | 147.74 | 147.86 | 147.77 | 147.84 | 2,275 | -0.01(-0.00%) |
Sep 15, 2023 | 147.48 | 147.95 | 147.34 | 147.85 | 313,472 | +0.36(+0.25%) |
Sep 14, 2023 | 147.48 | 147.50 | 147.43 | 147.49 | 10,539 | +0.20(+0.13%) |
Sep 13, 2023 | 147.47 | 147.38 | 147.29 | 147.29 | 8,611 | +0.18(+0.13%) |
Sep 12, 2023 | 147.08 | 147.12 | 147.02 | 147.10 | 7,950 | +0.56(+0.38%) |
Sep 11, 2023 | 146.59 | 146.59 | 146.47 | 146.54 | 10,666 | -0.68(-0.46%) |
Sep 10, 2023 | 146.92 | 147.27 | 146.81 | 147.22 | 6,687 | -0.59(-0.40%) |
Sep 08, 2023 | 147.30 | 147.87 | 146.59 | 147.82 | 324,831 | +0.51(+0.35%) |
Sep 07, 2023 | 147.30 | 147.31 | 147.23 | 147.31 | 7,839 | -0.37(-0.25%) |
Sep 06, 2023 | 147.66 | 147.68 | 147.57 | 147.68 | 9,480 | +0.21(+0.14%) |
Sep 05, 2023 | 147.72 | 147.70 | 147.40 | 147.46 | 8,934 | +0.97(+0.66%) |
Sep 04, 2023 | 146.48 | 146.52 | 146.46 | 146.49 | 6,487 | +0.40(+0.27%) |
Sep 03, 2023 | 146.22 | 146.25 | 146.07 | 146.09 | 2,130 | -0.14(-0.10%) |
Sep 01, 2023 | 145.54 | 146.29 | 144.45 | 146.24 | 354,082 | +0.74(+0.51%) |
Aug 31, 2023 | 145.54 | 145.57 | 145.47 | 145.50 | 19,360 | -0.49(-0.33%) |
Aug 30, 2023 | 146.24 | 146.19 | 145.95 | 145.99 | 11,250 | +0.12(+0.08%) |
Aug 29, 2023 | 145.88 | 145.93 | 145.78 | 145.87 | 10,350 | -0.53(-0.36%) |
Aug 28, 2023 | 146.54 | 146.54 | 146.40 | 146.40 | 8,820 | -0.14(-0.09%) |
Aug 27, 2023 | 146.44 | 146.61 | 146.41 | 146.53 | 2,800 | +0.11(+0.07%) |
Aug 25, 2023 | 145.84 | 146.63 | 145.73 | 146.43 | 177,187 | +0.44(+0.30%) |
Aug 24, 2023 | 145.84 | 146.01 | 145.83 | 145.99 | 5,727 | +1.32(+0.91%) |
Aug 23, 2023 | 144.85 | 144.82 | 144.64 | 144.66 | 4,941 | -1.13(-0.78%) |
Aug 22, 2023 | 145.88 | 145.88 | 145.78 | 145.79 | 4,302 | -0.44(-0.30%) |
Aug 21, 2023 | 146.22 | 146.23 | 146.14 | 146.23 | 3,917 | +0.90(+0.62%) |
Aug 20, 2023 | 145.27 | 145.43 | 145.28 | 145.33 | 3,019 | -0.07(-0.05%) |
Aug 18, 2023 | 145.84 | 145.84 | 144.93 | 145.40 | 377,498 | -0.21(-0.15%) |
Aug 17, 2023 | 145.84 | 145.84 | 145.58 | 145.62 | 11,401 | -0.68(-0.47%) |
Aug 16, 2023 | 146.35 | 146.32 | 146.24 | 146.30 | 10,616 | +0.66(+0.46%) |
Aug 15, 2023 | 145.57 | 145.65 | 145.53 | 145.63 | 11,750 | +0.15(+0.11%) |
Aug 14, 2023 | 145.56 | 145.55 | 145.47 | 145.48 | 9,456 | +0.59(+0.41%) |
Aug 13, 2023 | 144.74 | 144.99 | 144.88 | 144.89 | 4,549 | -0.07(-0.05%) |
Aug 11, 2023 | 144.75 | 145.00 | 144.43 | 144.96 | 362,621 | +0.16(+0.11%) |
Aug 10, 2023 | 144.75 | 144.85 | 144.71 | 144.80 | 11,562 | +1.15(+0.80%) |
Aug 09, 2023 | 143.73 | 143.69 | 143.63 | 143.65 | 9,572 | +0.42(+0.29%) |
Aug 08, 2023 | 143.38 | 143.38 | 143.21 | 143.23 | 12,766 | +0.79(+0.55%) |
Aug 07, 2023 | 142.48 | 142.49 | 142.41 | 142.44 | 10,574 | +0.54(+0.38%) |
Aug 06, 2023 | 141.78 | 141.93 | 141.72 | 141.90 | 5,620 | +0.15(+0.11%) |
Aug 04, 2023 | 142.53 | 142.88 | 141.56 | 141.75 | 444,332 | -0.84(-0.59%) |
Aug 03, 2023 | 142.53 | 142.59 | 142.46 | 142.59 | 13,512 | -0.63(-0.44%) |
Aug 02, 2023 | 143.33 | 143.30 | 143.20 | 143.22 | 10,028 | +0.28(+0.20%) |
Aug 01, 2023 | 143.34 | 143.09 | 142.78 | 142.93 | 22,034 | +0.61(+0.43%) |
Jul 31, 2023 | 142.27 | 142.36 | 142.21 | 142.33 | 11,035 | +1.46(+1.04%) |
Jul 30, 2023 | 141.03 | 141.15 | 140.80 | 140.87 | 6,326 | -0.30(-0.21%) |
Jul 28, 2023 | 139.49 | 141.18 | 138.07 | 141.16 | 604,896 | +1.91(+1.37%) |
Jul 27, 2023 | 139.49 | 139.45 | 138.89 | 139.25 | 19,012 | -1.18(-0.84%) |
Jul 26, 2023 | 140.24 | 140.49 | 140.19 | 140.43 | 14,551 | -0.51(-0.37%) |
Jul 25, 2023 | 140.92 | 140.99 | 140.85 | 140.95 | 10,766 | -0.61(-0.43%) |
Jul 24, 2023 | 141.48 | 141.59 | 141.42 | 141.56 | 10,756 | -0.14(-0.10%) |
Jul 23, 2023 | 141.68 | 141.78 | 141.68 | 141.70 | 4,044 | -0.12(-0.09%) |
Jul 21, 2023 | 140.07 | 141.96 | 139.75 | 141.82 | 375,926 | +1.85(+1.32%) |
Jul 20, 2023 | 140.07 | 140.07 | 139.93 | 139.97 | 10,439 | +0.30(+0.22%) |
Jul 19, 2023 | 139.67 | 139.68 | 139.57 | 139.67 | 13,996 | +0.70(+0.51%) |
Jul 18, 2023 | 138.83 | 138.98 | 138.77 | 138.96 | 9,730 | +0.29(+0.21%) |
Jul 17, 2023 | 138.71 | 138.76 | 138.61 | 138.67 | 12,048 | -0.06(-0.05%) |
Jul 16, 2023 | 138.72 | 138.83 | 138.72 | 138.73 | 3,400 | -0.06(-0.04%) |
Jul 14, 2023 | 138.05 | 139.16 | 137.25 | 138.80 | 415,847 | +0.84(+0.61%) |
Jul 13, 2023 | 138.05 | 138.09 | 137.90 | 137.95 | 12,965 | -0.43(-0.31%) |
Jul 12, 2023 | 138.50 | 138.47 | 138.34 | 138.38 | 12,155 | -1.86(-1.33%) |
Jul 11, 2023 | 140.36 | 140.36 | 140.20 | 140.24 | 11,394 | -1.02(-0.72%) |
Jul 10, 2023 | 141.31 | 141.35 | 141.22 | 141.26 | 12,323 | -0.95(-0.67%) |
Jul 09, 2023 | 142.28 | 142.29 | 142.15 | 142.21 | 4,722 | +0.10(+0.07%) |
Jul 07, 2023 | 144.07 | 144.20 | 142.07 | 142.11 | 375,541 | -1.85(-1.29%) |
Jul 06, 2023 | 144.07 | 144.08 | 143.95 | 143.96 | 9,567 | -0.49(-0.34%) |
Jul 05, 2023 | 144.66 | 144.62 | 144.40 | 144.45 | 11,230 | -0.01(-0.00%) |
Jul 04, 2023 | 144.48 | 144.50 | 144.43 | 144.46 | 10,667 | -0.18(-0.12%) |
Jul 03, 2023 | 144.68 | 144.70 | 144.62 | 144.63 | 8,835 | +0.27(+0.19%) |
Jul 02, 2023 | 144.25 | 144.38 | 144.28 | 144.37 | 2,640 | +0.05(+0.04%) |
Jun 30, 2023 | 144.79 | 145.07 | 144.21 | 144.31 | 370,073 | -0.43(-0.30%) |
Jun 29, 2023 | 144.79 | 144.80 | 144.72 | 144.74 | 10,626 | +0.38(+0.26%) |
Jun 28, 2023 | 144.49 | 144.44 | 144.32 | 144.37 | 16,331 | +0.48(+0.34%) |
Jun 27, 2023 | 144.07 | 144.07 | 143.87 | 143.88 | 12,622 | +0.48(+0.34%) |
Jun 26, 2023 | 143.51 | 143.50 | 143.40 | 143.40 | 8,279 | -0.10(-0.07%) |
Jun 25, 2023 | 143.51 | 143.72 | 143.47 | 143.50 | 4,878 | -0.23(-0.16%) |
Jun 23, 2023 | 143.11 | 143.87 | 142.73 | 143.73 | 391,180 | +0.62(+0.44%) |
Jun 22, 2023 | 143.11 | 143.18 | 143.02 | 143.10 | 13,271 | +1.43(+1.01%) |
Jun 21, 2023 | 141.88 | 141.86 | 141.67 | 141.68 | 11,887 | +0.37(+0.26%) |
Jun 20, 2023 | 141.44 | 141.42 | 141.29 | 141.31 | 10,888 | -0.62(-0.44%) |
Jun 19, 2023 | 141.99 | 141.96 | 141.85 | 141.93 | 10,203 | +0.01(+0.00%) |
Jun 18, 2023 | 141.78 | 141.92 | 141.78 | 141.92 | 143 | +0.06(+0.04%) |
Jun 16, 2023 | 140.28 | 141.91 | 139.85 | 141.86 | 416,231 | +1.70(+1.21%) |
Jun 15, 2023 | 140.28 | 140.28 | 140.09 | 140.16 | 9,363 | +0.11(+0.08%) |
Jun 14, 2023 | 140.10 | 140.10 | 139.98 | 140.05 | 11,724 | -0.13(-0.09%) |
Jun 13, 2023 | 140.22 | 140.28 | 140.13 | 140.18 | 9,150 | +0.74(+0.53%) |
Jun 12, 2023 | 139.60 | 139.61 | 139.43 | 139.44 | 8,485 | +0.07(+0.05%) |
Jun 11, 2023 | 139.38 | 139.50 | 139.37 | 139.37 | 3,719 | +0.00(+0.00%) |
Jun 09, 2023 | 138.92 | 139.73 | 138.77 | 139.37 | 303,291 | +0.53(+0.38%) |
Jun 08, 2023 | 138.92 | 138.94 | 138.82 | 138.84 | 8,739 | -1.19(-0.85%) |
Jun 07, 2023 | 140.16 | 140.23 | 140.00 | 140.03 | 14,201 | +0.43(+0.31%) |
Jun 06, 2023 | 139.63 | 139.64 | 139.56 | 139.60 | 9,206 | +0.21(+0.15%) |
Jun 05, 2023 | 139.58 | 139.60 | 139.36 | 139.38 | 10,294 | -0.79(-0.56%) |
Jun 04, 2023 | 139.94 | 140.17 | 139.97 | 140.17 | 3,658 | +0.20(+0.14%) |
Jun 02, 2023 | 138.79 | 140.07 | 138.61 | 139.97 | 285,384 | +1.14(+0.82%) |
Jun 01, 2023 | 138.79 | 138.83 | 138.71 | 138.83 | 7,196 | -0.18(-0.13%) |
May 31, 2023 | 139.34 | 139.37 | 139.00 | 139.01 | 14,120 | -0.72(-0.51%) |
May 30, 2023 | 139.79 | 139.85 | 139.72 | 139.72 | 8,294 | -0.72(-0.51%) |
May 29, 2023 | 140.45 | 140.52 | 140.35 | 140.44 | 11,752 | -0.32(-0.23%) |
May 28, 2023 | 140.70 | 140.86 | 140.64 | 140.76 | 9,081 | +0.12(+0.09%) |
May 26, 2023 | 140.06 | 140.72 | 139.50 | 140.64 | 320,007 | +0.75(+0.54%) |
May 25, 2023 | 140.06 | 140.10 | 139.87 | 139.89 | 19,306 | +0.64(+0.46%) |
May 24, 2023 | 139.47 | 139.47 | 138.83 | 139.25 | 22,467 | +0.70(+0.50%) |
May 23, 2023 | 138.58 | 138.59 | 138.50 | 138.55 | 22,669 | -0.09(-0.06%) |
May 22, 2023 | 138.60 | 138.64 | 138.51 | 138.64 | 19,314 | +1.00(+0.73%) |
May 21, 2023 | 137.98 | 138.00 | 137.58 | 137.63 | 4,562 | -0.27(-0.19%) |
May 19, 2023 | 138.71 | 138.69 | 137.43 | 137.90 | 366,191 | -0.67(-0.48%) |
May 18, 2023 | 138.71 | 138.68 | 138.52 | 138.57 | 19,432 | +0.99(+0.72%) |
May 17, 2023 | 137.70 | 137.70 | 137.56 | 137.58 | 15,774 | +1.12(+0.82%) |
May 16, 2023 | 136.38 | 136.46 | 136.32 | 136.46 | 14,798 | +0.47(+0.35%) |
May 15, 2023 | 136.11 | 136.09 | 135.98 | 135.99 | 16,621 | +0.21(+0.16%) |
May 14, 2023 | 135.64 | 135.82 | 135.66 | 135.77 | 5,836 | +0.03(+0.02%) |
May 12, 2023 | 134.56 | 135.75 | 134.40 | 135.75 | 311,009 | +1.27(+0.95%) |
May 11, 2023 | 134.56 | 134.58 | 134.45 | 134.47 | 15,064 | +0.43(+0.32%) |
May 10, 2023 | 134.37 | 134.37 | 134.02 | 134.05 | 19,975 | -1.16(-0.86%) |
May 09, 2023 | 135.24 | 135.25 | 135.16 | 135.21 | 23,011 | +0.14(+0.11%) |
May 08, 2023 | 135.13 | 135.11 | 134.97 | 135.07 | 19,771 | -0.14(-0.11%) |
May 07, 2023 | 134.81 | 135.22 | 134.85 | 135.22 | 6,351 | +0.37(+0.27%) |
May 05, 2023 | 134.29 | 135.12 | 133.89 | 134.85 | 333,714 | +0.61(+0.45%) |
May 04, 2023 | 134.29 | 134.31 | 134.22 | 134.24 | 12,056 | -0.29(-0.22%) |
May 03, 2023 | 134.71 | 134.67 | 134.39 | 134.53 | 26,421 | -1.88(-1.38%) |
May 02, 2023 | 136.55 | 136.56 | 136.39 | 136.41 | 12,103 | -1.09(-0.80%) |
May 01, 2023 | 137.48 | 137.53 | 137.41 | 137.50 | 11,782 | +1.15(+0.84%) |
Apr 30, 2023 | 136.18 | 136.37 | 136.19 | 136.35 | 7,319 | +0.02(+0.01%) |
Apr 28, 2023 | 134.01 | 136.56 | 133.39 | 136.33 | 466,505 | +2.42(+1.81%) |
Apr 27, 2023 | 134.01 | 133.96 | 133.83 | 133.91 | 13,669 | +0.45(+0.34%) |
Apr 26, 2023 | 133.67 | 133.68 | 133.44 | 133.46 | 11,328 | -0.28(-0.21%) |
Apr 25, 2023 | 133.72 | 133.88 | 133.62 | 133.73 | 13,861 | -0.33(-0.25%) |
Apr 24, 2023 | 134.23 | 134.21 | 133.98 | 134.06 | 15,639 | +0.04(+0.03%) |
Apr 23, 2023 | 134.00 | 134.12 | 134.01 | 134.02 | 5,038 | -0.10(-0.08%) |
Apr 21, 2023 | 134.25 | 134.49 | 133.55 | 134.13 | 295,355 | +0.01(+0.01%) |
Apr 20, 2023 | 134.25 | 134.29 | 134.10 | 134.12 | 17,646 | -0.61(-0.45%) |
Apr 19, 2023 | 134.72 | 134.79 | 134.60 | 134.73 | 17,112 | +0.72(+0.54%) |
Apr 18, 2023 | 134.12 | 134.09 | 133.99 | 134.01 | 19,815 | -0.44(-0.33%) |
Apr 17, 2023 | 134.49 | 134.50 | 134.42 | 134.45 | 21,419 | +0.55(+0.41%) |
Apr 16, 2023 | 133.82 | 133.94 | 133.76 | 133.90 | 7,744 | +0.12(+0.09%) |
Apr 14, 2023 | 132.57 | 133.84 | 132.17 | 133.78 | 328,115 | +1.19(+0.90%) |
Apr 13, 2023 | 132.57 | 132.61 | 132.53 | 132.58 | 13,880 | -0.41(-0.31%) |
Apr 12, 2023 | 133.16 | 133.28 | 132.95 | 132.99 | 14,090 | -0.64(-0.48%) |
Apr 11, 2023 | 133.71 | 133.71 | 133.59 | 133.63 | 21,962 | +0.03(+0.02%) |
Apr 10, 2023 | 133.61 | 133.62 | 133.50 | 133.60 | 11,507 | +1.51(+1.14%) |
Apr 09, 2023 | 132.14 | 132.16 | 131.83 | 132.09 | 6,568 | -0.08(-0.06%) |
Apr 07, 2023 | 131.78 | 132.37 | 131.53 | 132.17 | 179,637 | +0.39(+0.30%) |
Apr 06, 2023 | 131.78 | 131.92 | 131.70 | 131.77 | 7,192 | +0.85(+0.65%) |
Apr 05, 2023 | 131.32 | 131.27 | 130.93 | 130.93 | 15,035 | -0.62(-0.48%) |
Apr 04, 2023 | 131.72 | 131.74 | 131.55 | 131.55 | 12,338 | -0.68(-0.52%) |
Apr 03, 2023 | 132.41 | 132.44 | 132.19 | 132.24 | 20,626 | -0.92(-0.69%) |
Apr 02, 2023 | 133.03 | 133.37 | 133.07 | 133.15 | 12,388 | +0.36(+0.27%) |
Mar 31, 2023 | 132.72 | 133.59 | 132.59 | 132.79 | 392,914 | -0.18(-0.13%) |
Mar 30, 2023 | 132.72 | 132.97 | 132.59 | 132.97 | 14,337 | +0.31(+0.23%) |
Mar 29, 2023 | 132.87 | 132.75 | 132.62 | 132.66 | 16,677 | +1.61(+1.23%) |
Mar 28, 2023 | 130.89 | 131.08 | 130.76 | 131.05 | 20,186 | -0.29(-0.22%) |
Mar 27, 2023 | 131.57 | 131.57 | 131.34 | 131.34 | 15,103 | +0.55(+0.42%) |
Mar 26, 2023 | 130.54 | 130.88 | 130.58 | 130.79 | 7,495 | +0.08(+0.06%) |
Mar 24, 2023 | 130.85 | 130.94 | 129.65 | 130.71 | 490,209 | -0.03(-0.02%) |
Mar 23, 2023 | 130.85 | 130.84 | 130.73 | 130.74 | 10,575 | -0.49(-0.37%) |
Mar 22, 2023 | 131.47 | 131.48 | 131.22 | 131.23 | 23,270 | -1.10(-0.83%) |
Mar 21, 2023 | 132.49 | 132.39 | 132.26 | 132.33 | 17,721 | +0.95(+0.73%) |
Mar 20, 2023 | 131.32 | 131.44 | 131.36 | 131.38 | 12,573 | -0.77(-0.58%) |
Mar 19, 2023 | 131.84 | 132.22 | 132.05 | 132.15 | 12,791 | +0.30(+0.23%) |
Mar 17, 2023 | 133.75 | 133.58 | 131.56 | 131.85 | 524,656 | -1.58(-1.19%) |
Mar 16, 2023 | 133.75 | 133.50 | 133.41 | 133.43 | 15,654 | +0.32(+0.24%) |
Mar 15, 2023 | 133.42 | 133.38 | 133.09 | 133.11 | 18,740 | -1.27(-0.95%) |
Mar 14, 2023 | 134.22 | 134.39 | 134.24 | 134.38 | 16,713 | +1.06(+0.79%) |
Mar 13, 2023 | 133.21 | 133.33 | 133.16 | 133.33 | 27,483 | -1.08(-0.81%) |
Mar 12, 2023 | 134.71 | 134.47 | 134.15 | 134.41 | 5,073 | -0.65(-0.48%) |
Mar 10, 2023 | 136.15 | 137.00 | 134.12 | 135.06 | 528,649 | -1.12(-0.82%) |
Mar 09, 2023 | 136.15 | 136.22 | 136.15 | 136.18 | 6,858 | -1.08(-0.79%) |
Mar 08, 2023 | 137.36 | 137.28 | 137.17 | 137.26 | 4,558 | +0.07(+0.05%) |
Mar 07, 2023 | 137.15 | 137.23 | 137.11 | 137.19 | 4,959 | +1.26(+0.92%) |
Mar 06, 2023 | 135.92 | 135.96 | 135.89 | 135.93 | 7,025 | +0.03(+0.03%) |
Mar 05, 2023 | 135.93 | 135.95 | 135.86 | 135.90 | 4,520 | +0.06(+0.04%) |
Mar 03, 2023 | 136.77 | 136.77 | 135.75 | 135.84 | 360,232 | -0.85(-0.62%) |
Mar 02, 2023 | 136.77 | 136.74 | 136.67 | 136.69 | 7,111 | +0.63(+0.46%) |
Mar 01, 2023 | 136.20 | 136.12 | 136.06 | 136.06 | 7,123 | -0.15(-0.11%) |
Feb 28, 2023 | 136.22 | 136.22 | 136.16 | 136.21 | 5,082 | +0.05(+0.03%) |
Feb 27, 2023 | 136.23 | 136.21 | 136.15 | 136.16 | 3,245 | -0.11(-0.08%) |
Feb 26, 2023 | 136.32 | 136.39 | 136.24 | 136.27 | 2,484 | -0.22(-0.16%) |
Feb 24, 2023 | 134.69 | 136.51 | 134.06 | 136.49 | 430,732 | +2.10(+1.57%) |
Feb 23, 2023 | 134.69 | 134.69 | 134.30 | 134.39 | 8,602 | -0.45(-0.33%) |
Feb 22, 2023 | 134.92 | 134.89 | 134.83 | 134.83 | 11,252 | -0.14(-0.10%) |
Feb 21, 2023 | 135.02 | 135.01 | 134.96 | 134.97 | 4,299 | +0.71(+0.53%) |
Feb 20, 2023 | 134.27 | 134.28 | 134.26 | 134.26 | 3,434 | -0.02(-0.02%) |
Feb 19, 2023 | 134.32 | 134.31 | 134.24 | 134.28 | 2,471 | +0.13(+0.10%) |
Feb 17, 2023 | 133.94 | 135.10 | 133.97 | 134.16 | 366,401 | +0.03(+0.02%) |
Feb 16, 2023 | 133.94 | 134.17 | 133.97 | 134.13 | 9,446 | +0.14(+0.11%) |
Feb 15, 2023 | 134.17 | 134.04 | 133.87 | 133.99 | 10,094 | +0.91(+0.68%) |
Feb 14, 2023 | 133.12 | 133.12 | 133.08 | 133.08 | 7,809 | +0.69(+0.52%) |
Feb 13, 2023 | 132.40 | 132.46 | 132.38 | 132.39 | 5,475 | +0.84(+0.64%) |
Feb 12, 2023 | 131.41 | 131.57 | 131.43 | 131.56 | 1,270 | +0.14(+0.11%) |
Feb 10, 2023 | 131.54 | 131.88 | 129.81 | 131.41 | 488,653 | -0.07(-0.05%) |
Feb 09, 2023 | 131.54 | 131.50 | 131.38 | 131.48 | 14,847 | +0.15(+0.11%) |
Feb 08, 2023 | 131.43 | 131.38 | 131.30 | 131.33 | 11,018 | +0.22(+0.17%) |
Feb 07, 2023 | 131.08 | 131.14 | 131.04 | 131.11 | 10,346 | -1.58(-1.19%) |
Feb 06, 2023 | 132.64 | 132.70 | 132.62 | 132.70 | 4,687 | +1.17(+0.89%) |
Feb 05, 2023 | 132.38 | 131.96 | 131.52 | 131.52 | 2,140 | +0.34(+0.26%) |
Feb 03, 2023 | 128.71 | 131.20 | 128.33 | 131.19 | 406,030 | +2.49(+1.94%) |
Feb 02, 2023 | 128.71 | 128.72 | 128.61 | 128.69 | 4,358 | +0.14(+0.11%) |