Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 182.20 | 183.00 | 179.47 | 179.59 | 408,092 | -3.09(-1.69%) |
Jan 30, 2024 | 182.97 | 184.26 | 182.53 | 182.68 | 256,712 | -1.08(-0.59%) |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 257,176 | +0.18(+0.10%) |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 262,854 | -1.15(-0.62%) |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 496,243 | +5.53(+3.09%) |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 229,053 | +0.10(+0.06%) |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 275,429 | -0.05(-0.03%) |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 325,041 | +2.77(+1.57%) |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 357,203 | -1.16(-0.65%) |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 566,131 | +5.40(+3.14%) |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 309,148 | +1.28(+0.75%) |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 502,296 | -2.00(-1.16%) |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 337,119 | +0.39(+0.23%) |
Jan 11, 2024 | 171.81 | 172.85 | 169.83 | 172.47 | 398,429 | +1.11(+0.65%) |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 432,066 | +0.75(+0.44%) |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 326,859 | -2.32(-1.34%) |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 328,970 | +0.92(+0.53%) |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 279,131 | -1.95(-1.12%) |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 199,068 | +0.08(+0.05%) |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 247,861 | -3.88(-2.18%) |
Jan 02, 2024 | 178.09 | 179.44 | 177.33 | 177.76 | 179,118 | -1.01(-0.56%) |
Dec 29, 2023 | 178.77 | 179.58 | 178.01 | 178.77 | 210,097 | -0.17(-0.10%) |
Dec 28, 2023 | 178.16 | 179.49 | 178.16 | 178.94 | 245,633 | +0.12(+0.07%) |
Dec 27, 2023 | 179.61 | 180.40 | 178.53 | 178.82 | 262,979 | -1.20(-0.67%) |
Dec 26, 2023 | 180.02 | 181.04 | 178.92 | 180.02 | 211,979 | +0.34(+0.19%) |
Dec 22, 2023 | 179.27 | 181.28 | 178.45 | 179.68 | 292,002 | +0.93(+0.52%) |
Dec 21, 2023 | 174.90 | 179.33 | 174.90 | 178.75 | 463,079 | +4.89(+2.81%) |
Dec 20, 2023 | 181.66 | 181.76 | 173.79 | 173.86 | 848,368 | -9.89(-5.38%) |
Dec 19, 2023 | 186.71 | 190.89 | 182.15 | 183.75 | 996,706 | +0.22(+0.12%) |
Dec 18, 2023 | 182.83 | 185.13 | 181.71 | 183.53 | 762,165 | +1.78(+0.98%) |
Dec 15, 2023 | 181.83 | 182.67 | 180.66 | 181.75 | 738,335 | -1.16(-0.63%) |
Dec 14, 2023 | 185.56 | 186.60 | 182.04 | 182.91 | 362,034 | -2.99(-1.61%) |
Dec 13, 2023 | 183.44 | 186.34 | 182.94 | 185.90 | 367,748 | +2.28(+1.24%) |
Dec 12, 2023 | 183.28 | 185.53 | 183.28 | 183.62 | 323,798 | +0.78(+0.43%) |
Dec 11, 2023 | 178.98 | 183.17 | 178.98 | 182.84 | 359,736 | +4.03(+2.25%) |
Dec 08, 2023 | 177.87 | 180.44 | 177.87 | 178.81 | 350,274 | +1.18(+0.66%) |
Dec 07, 2023 | 175.11 | 177.73 | 173.89 | 177.63 | 270,427 | +2.53(+1.44%) |
Dec 06, 2023 | 174.40 | 176.49 | 174.40 | 175.10 | 245,290 | +0.77(+0.44%) |
Dec 05, 2023 | 177.76 | 178.24 | 174.09 | 174.33 | 363,238 | -3.88(-2.18%) |
Dec 04, 2023 | 175.02 | 178.23 | 174.65 | 178.21 | 421,948 | +2.41(+1.37%) |
Dec 01, 2023 | 171.73 | 175.82 | 171.73 | 175.80 | 492,925 | +4.87(+2.85%) |
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |
Nov 01, 2023 | 158.77 | 158.77 | 157.02 | 158.18 | 408,992 | -0.14(-0.09%) |
Oct 31, 2023 | 156.45 | 158.77 | 156.38 | 158.32 | 297,336 | +1.54(+0.98%) |
Oct 30, 2023 | 158.26 | 159.45 | 155.33 | 156.78 | 262,582 | -0.47(-0.30%) |
Oct 27, 2023 | 158.99 | 159.18 | 156.32 | 157.25 | 207,009 | -1.91(-1.20%) |
Oct 26, 2023 | 160.63 | 161.55 | 159.11 | 159.16 | 238,232 | -1.20(-0.75%) |
Oct 25, 2023 | 158.07 | 161.06 | 158.07 | 160.36 | 351,276 | +2.89(+1.83%) |
Oct 24, 2023 | 158.34 | 158.91 | 157.08 | 157.47 | 205,294 | +0.40(+0.25%) |
Oct 23, 2023 | 158.00 | 158.55 | 156.80 | 157.07 | 186,876 | -1.08(-0.68%) |
Oct 20, 2023 | 160.02 | 160.88 | 158.11 | 158.15 | 217,699 | -2.60(-1.62%) |
Oct 19, 2023 | 163.35 | 164.03 | 160.66 | 160.75 | 198,380 | -2.89(-1.76%) |
Oct 18, 2023 | 165.99 | 166.30 | 163.63 | 163.64 | 223,651 | -2.27(-1.37%) |
Oct 17, 2023 | 165.02 | 168.72 | 165.02 | 165.91 | 342,604 | -0.28(-0.17%) |
Oct 16, 2023 | 165.73 | 166.80 | 164.68 | 166.19 | 195,110 | +1.30(+0.79%) |
Oct 13, 2023 | 166.19 | 166.38 | 164.29 | 164.89 | 183,630 | -0.48(-0.29%) |
Oct 12, 2023 | 168.49 | 168.90 | 163.56 | 165.37 | 246,655 | -3.17(-1.88%) |
Oct 11, 2023 | 167.77 | 168.74 | 167.55 | 168.53 | 196,118 | +1.44(+0.86%) |
Oct 10, 2023 | 166.05 | 167.94 | 165.29 | 167.10 | 307,038 | +1.96(+1.19%) |
Oct 09, 2023 | 162.78 | 165.73 | 161.39 | 165.14 | 445,908 | +4.85(+3.02%) |
Oct 06, 2023 | 159.65 | 161.19 | 158.42 | 160.29 | 464,110 | +0.04(+0.02%) |
Oct 05, 2023 | 160.48 | 161.16 | 159.57 | 160.25 | 401,078 | -0.18(-0.11%) |
Oct 04, 2023 | 158.93 | 160.90 | 158.28 | 160.43 | 400,645 | +1.77(+1.11%) |
Oct 03, 2023 | 160.41 | 161.61 | 157.69 | 158.66 | 243,101 | -2.27(-1.41%) |
Oct 02, 2023 | 161.45 | 162.75 | 160.47 | 160.93 | 345,668 | -0.91(-0.56%) |
Sep 29, 2023 | 161.81 | 163.17 | 160.66 | 161.84 | 436,641 | +0.94(+0.58%) |
Sep 28, 2023 | 161.46 | 162.96 | 160.24 | 160.90 | 360,780 | +0.75(+0.47%) |
Sep 27, 2023 | 158.85 | 160.81 | 158.69 | 160.15 | 365,038 | +2.83(+1.80%) |
Sep 26, 2023 | 159.01 | 159.59 | 157.16 | 157.32 | 284,514 | -2.09(-1.31%) |
Sep 25, 2023 | 158.67 | 159.76 | 158.53 | 159.41 | 295,136 | -0.17(-0.11%) |
Sep 22, 2023 | 160.59 | 161.90 | 159.39 | 159.58 | 259,788 | -1.15(-0.72%) |
Sep 21, 2023 | 165.60 | 165.60 | 160.59 | 160.73 | 265,885 | -4.92(-2.97%) |
Sep 20, 2023 | 166.95 | 167.62 | 165.47 | 165.65 | 237,813 | -0.58(-0.35%) |
Sep 19, 2023 | 168.16 | 168.43 | 165.08 | 166.23 | 440,616 | -1.74(-1.04%) |
Sep 18, 2023 | 164.37 | 168.03 | 164.18 | 167.97 | 511,811 | +3.50(+2.13%) |
Sep 15, 2023 | 165.20 | 165.82 | 163.55 | 164.47 | 488,498 | -1.00(-0.60%) |
Sep 14, 2023 | 163.71 | 165.73 | 163.25 | 165.47 | 313,749 | +1.77(+1.08%) |
Sep 13, 2023 | 163.91 | 164.90 | 162.46 | 163.70 | 320,661 | -0.77(-0.47%) |
Sep 12, 2023 | 162.92 | 165.22 | 162.49 | 164.47 | 514,853 | +1.34(+0.82%) |
Sep 11, 2023 | 164.60 | 165.21 | 162.37 | 163.13 | 284,753 | -1.19(-0.72%) |
Sep 08, 2023 | 166.45 | 166.48 | 163.58 | 164.32 | 229,765 | -2.42(-1.45%) |
Sep 07, 2023 | 166.21 | 167.92 | 165.11 | 166.74 | 300,454 | +0.76(+0.46%) |
Sep 06, 2023 | 167.07 | 168.62 | 165.66 | 165.98 | 243,223 | -0.96(-0.57%) |
Sep 05, 2023 | 168.99 | 170.20 | 166.93 | 166.94 | 307,880 | -2.33(-1.38%) |
Sep 01, 2023 | 169.93 | 170.99 | 167.49 | 169.26 | 388,030 | +0.65(+0.39%) |
Aug 31, 2023 | 169.22 | 169.91 | 167.47 | 168.62 | 694,079 | -0.18(-0.11%) |
Aug 30, 2023 | 166.83 | 172.18 | 165.91 | 168.79 | 738,521 | +3.38(+2.04%) |
Aug 29, 2023 | 160.87 | 167.69 | 156.12 | 165.42 | 1,371,939 | -2.34(-1.39%) |
Aug 28, 2023 | 166.56 | 168.78 | 166.46 | 167.76 | 618,524 | +1.46(+0.88%) |
Aug 25, 2023 | 165.42 | 167.14 | 164.31 | 166.30 | 377,937 | +1.27(+0.77%) |
Aug 24, 2023 | 165.36 | 167.77 | 164.96 | 165.03 | 453,319 | -0.33(-0.20%) |
Aug 23, 2023 | 166.42 | 167.16 | 164.96 | 165.36 | 396,618 | -0.56(-0.34%) |
Aug 22, 2023 | 164.97 | 166.38 | 164.37 | 165.92 | 293,234 | +1.04(+0.63%) |
Aug 21, 2023 | 164.56 | 165.41 | 163.92 | 164.88 | 224,695 | +0.62(+0.38%) |
Aug 18, 2023 | 162.90 | 165.37 | 162.62 | 164.26 | 317,375 | +0.25(+0.15%) |
Aug 17, 2023 | 168.44 | 168.44 | 163.98 | 164.01 | 285,329 | -4.19(-2.49%) |
Aug 16, 2023 | 167.28 | 169.62 | 167.28 | 168.19 | 236,625 | +0.50(+0.30%) |
Aug 15, 2023 | 169.77 | 169.77 | 167.66 | 167.70 | 203,255 | -2.79(-1.64%) |
Aug 14, 2023 | 170.45 | 171.42 | 170.04 | 170.48 | 151,184 | -0.07(-0.04%) |
Aug 11, 2023 | 171.15 | 171.76 | 170.13 | 170.55 | 214,196 | -0.70(-0.41%) |
Aug 10, 2023 | 173.20 | 174.32 | 170.62 | 171.25 | 308,609 | -2.07(-1.19%) |
Aug 09, 2023 | 176.84 | 176.84 | 173.24 | 173.32 | 302,809 | -2.68(-1.52%) |
Aug 08, 2023 | 178.14 | 179.38 | 175.93 | 176.00 | 311,166 | -1.84(-1.03%) |
Aug 07, 2023 | 176.41 | 178.56 | 176.39 | 177.84 | 243,537 | +1.75(+0.99%) |
Aug 04, 2023 | 175.76 | 177.99 | 174.64 | 176.09 | 310,223 | +1.28(+0.73%) |
Aug 03, 2023 | 173.21 | 175.04 | 172.69 | 174.81 | 254,686 | +0.60(+0.34%) |
Aug 02, 2023 | 174.37 | 175.81 | 173.68 | 174.21 | 326,929 | -0.97(-0.55%) |
Aug 01, 2023 | 174.85 | 176.34 | 174.61 | 175.18 | 278,529 | -0.70(-0.40%) |
Jul 31, 2023 | 174.50 | 176.14 | 173.71 | 175.88 | 237,600 | +1.73(+0.99%) |
Jul 28, 2023 | 176.59 | 177.19 | 173.56 | 174.15 | 382,234 | -2.31(-1.31%) |
Jul 27, 2023 | 179.37 | 179.37 | 175.60 | 176.46 | 207,208 | -2.39(-1.34%) |
Jul 26, 2023 | 180.43 | 182.08 | 178.81 | 178.85 | 322,877 | -1.34(-0.74%) |
Jul 25, 2023 | 176.05 | 180.50 | 174.90 | 180.19 | 301,552 | +2.55(+1.43%) |
Jul 24, 2023 | 177.35 | 178.50 | 177.04 | 177.64 | 316,958 | +0.29(+0.16%) |
Jul 21, 2023 | 177.48 | 178.11 | 176.54 | 177.35 | 241,861 | +0.33(+0.19%) |
Jul 20, 2023 | 174.89 | 177.09 | 174.68 | 177.02 | 310,538 | +3.10(+1.78%) |
Jul 19, 2023 | 174.98 | 175.58 | 173.00 | 173.92 | 169,154 | -0.79(-0.45%) |
Jul 18, 2023 | 173.12 | 175.01 | 172.15 | 174.71 | 259,503 | +1.39(+0.80%) |
Jul 17, 2023 | 170.41 | 173.55 | 170.41 | 173.32 | 317,337 | +2.93(+1.72%) |
Jul 14, 2023 | 173.99 | 173.99 | 170.34 | 170.39 | 344,904 | -3.57(-2.05%) |
Jul 13, 2023 | 174.79 | 175.67 | 173.84 | 173.96 | 186,323 | -0.77(-0.44%) |
Jul 12, 2023 | 177.70 | 177.70 | 174.05 | 174.73 | 256,588 | -1.61(-0.91%) |
Jul 11, 2023 | 174.79 | 176.90 | 174.65 | 176.34 | 288,003 | +1.45(+0.83%) |
Jul 10, 2023 | 173.44 | 175.52 | 173.44 | 174.89 | 256,785 | +0.97(+0.56%) |
Jul 07, 2023 | 173.66 | 174.77 | 173.32 | 173.92 | 347,886 | -0.57(-0.33%) |
Jul 06, 2023 | 173.09 | 174.88 | 171.84 | 174.49 | 327,002 | +0.00(+0.00%) |
Jul 05, 2023 | 175.26 | 175.48 | 173.01 | 174.49 | 282,492 | -1.70(-0.96%) |
Jul 03, 2023 | 176.03 | 176.97 | 175.64 | 176.19 | 122,952 | -0.65(-0.37%) |
Jun 30, 2023 | 177.47 | 177.81 | 176.50 | 176.84 | 252,090 | +1.06(+0.60%) |
Jun 29, 2023 | 174.87 | 176.91 | 174.87 | 175.78 | 246,063 | +0.83(+0.47%) |
Jun 28, 2023 | 174.75 | 175.29 | 173.15 | 174.95 | 315,545 | +0.50(+0.29%) |
Jun 27, 2023 | 172.78 | 174.94 | 172.54 | 174.45 | 194,661 | +2.51(+1.46%) |
Jun 26, 2023 | 172.71 | 173.53 | 169.36 | 171.94 | 289,941 | -1.60(-0.92%) |
Jun 23, 2023 | 170.46 | 174.31 | 169.97 | 173.54 | 612,207 | +0.71(+0.41%) |
Jun 22, 2023 | 171.52 | 173.21 | 170.88 | 172.83 | 296,252 | +0.84(+0.49%) |
Jun 21, 2023 | 167.17 | 172.28 | 166.66 | 172.00 | 284,586 | +4.38(+2.61%) |
Jun 20, 2023 | 165.01 | 167.94 | 164.82 | 167.62 | 432,928 | +1.92(+1.16%) |
Jun 16, 2023 | 166.08 | 167.59 | 165.60 | 165.70 | 279,258 | -0.38(-0.23%) |
Jun 15, 2023 | 164.65 | 166.19 | 163.84 | 166.08 | 251,132 | +1.43(+0.87%) |
Jun 14, 2023 | 165.33 | 165.82 | 163.94 | 164.65 | 371,202 | +0.03(+0.02%) |
Jun 13, 2023 | 164.49 | 166.56 | 164.20 | 164.62 | 374,063 | +0.39(+0.24%) |
Jun 12, 2023 | 163.85 | 164.96 | 162.57 | 164.23 | 264,672 | +0.81(+0.50%) |
Jun 09, 2023 | 165.43 | 165.43 | 161.82 | 163.43 | 342,141 | -1.06(-0.64%) |
Jun 08, 2023 | 163.26 | 166.18 | 162.87 | 164.48 | 461,790 | +1.22(+0.75%) |
Jun 07, 2023 | 159.17 | 163.53 | 157.86 | 163.26 | 375,692 | +4.02(+2.53%) |
Jun 06, 2023 | 157.56 | 159.46 | 157.17 | 159.24 | 339,504 | +2.18(+1.39%) |
Jun 05, 2023 | 160.76 | 162.27 | 156.34 | 157.06 | 496,310 | -4.75(-2.94%) |
Jun 02, 2023 | 156.62 | 162.12 | 156.30 | 161.82 | 580,855 | +7.08(+4.58%) |
Jun 01, 2023 | 154.59 | 155.77 | 153.46 | 154.74 | 615,847 | +0.33(+0.21%) |
May 31, 2023 | 158.66 | 158.82 | 153.78 | 154.41 | 1,096,098 | -4.56(-2.87%) |
May 30, 2023 | 160.89 | 161.06 | 158.77 | 158.97 | 444,927 | -0.15(-0.09%) |
May 26, 2023 | 160.63 | 162.15 | 158.91 | 159.12 | 484,987 | -0.77(-0.48%) |
May 25, 2023 | 163.56 | 163.66 | 159.85 | 159.89 | 514,617 | -3.19(-1.95%) |
May 24, 2023 | 162.82 | 164.24 | 160.47 | 163.07 | 641,356 | -1.57(-0.95%) |
May 23, 2023 | 177.86 | 178.06 | 163.43 | 164.64 | 1,260,694 | -14.09(-7.89%) |
May 22, 2023 | 176.95 | 179.25 | 176.31 | 178.74 | 440,001 | +1.96(+1.11%) |
May 19, 2023 | 179.73 | 179.73 | 175.88 | 176.78 | 240,669 | -1.70(-0.95%) |
May 18, 2023 | 177.47 | 178.76 | 176.08 | 178.48 | 297,933 | +1.05(+0.59%) |
May 17, 2023 | 178.79 | 179.15 | 176.93 | 177.43 | 322,608 | +0.10(+0.06%) |
May 16, 2023 | 178.29 | 178.73 | 176.43 | 177.33 | 414,314 | -1.37(-0.77%) |
May 15, 2023 | 167.23 | 180.39 | 167.23 | 178.70 | 774,861 | +12.93(+7.80%) |
May 12, 2023 | 168.15 | 168.84 | 163.87 | 165.77 | 384,468 | -2.38(-1.41%) |
May 11, 2023 | 169.71 | 170.09 | 167.68 | 168.15 | 299,263 | -2.34(-1.37%) |
May 10, 2023 | 171.88 | 171.88 | 168.56 | 170.49 | 384,269 | -0.89(-0.52%) |
May 09, 2023 | 169.01 | 171.51 | 167.44 | 171.38 | 563,754 | +2.57(+1.52%) |
May 08, 2023 | 169.81 | 170.10 | 168.09 | 168.81 | 209,740 | -1.09(-0.64%) |
May 05, 2023 | 168.17 | 170.33 | 168.17 | 169.90 | 164,778 | +2.48(+1.48%) |
May 04, 2023 | 170.28 | 170.45 | 165.45 | 167.42 | 273,377 | -3.08(-1.80%) |
May 03, 2023 | 170.13 | 171.92 | 169.32 | 170.50 | 266,998 | +0.69(+0.41%) |
May 02, 2023 | 170.53 | 170.53 | 168.26 | 169.81 | 278,876 | -0.78(-0.46%) |
May 01, 2023 | 167.95 | 172.53 | 167.82 | 170.59 | 231,544 | +2.14(+1.27%) |
Apr 28, 2023 | 167.74 | 169.05 | 167.66 | 168.45 | 218,077 | +0.48(+0.29%) |
Apr 27, 2023 | 164.89 | 168.40 | 164.80 | 167.97 | 327,509 | +3.54(+2.15%) |
Apr 26, 2023 | 167.81 | 168.24 | 163.99 | 164.43 | 441,942 | -3.47(-2.06%) |
Apr 25, 2023 | 169.60 | 169.75 | 167.22 | 167.90 | 398,472 | -2.43(-1.42%) |
Apr 24, 2023 | 171.42 | 172.16 | 169.24 | 170.33 | 243,028 | -1.13(-0.66%) |
Apr 21, 2023 | 172.19 | 172.19 | 169.98 | 171.46 | 261,314 | +0.19(+0.11%) |
Apr 20, 2023 | 169.78 | 171.80 | 169.19 | 171.27 | 222,093 | +1.19(+0.70%) |
Apr 19, 2023 | 171.61 | 172.53 | 169.56 | 170.08 | 202,196 | -1.51(-0.88%) |
Apr 18, 2023 | 169.52 | 172.40 | 169.41 | 171.59 | 287,158 | +2.85(+1.69%) |
Apr 17, 2023 | 168.12 | 169.27 | 167.69 | 168.74 | 164,306 | +0.57(+0.34%) |
Apr 14, 2023 | 169.00 | 169.42 | 167.48 | 168.17 | 233,626 | -1.38(-0.81%) |
Apr 13, 2023 | 169.17 | 169.95 | 167.52 | 169.55 | 143,846 | +0.68(+0.40%) |
Apr 12, 2023 | 169.47 | 170.31 | 168.24 | 168.87 | 147,867 | +0.17(+0.10%) |
Apr 11, 2023 | 168.26 | 169.51 | 168.16 | 168.70 | 153,369 | +0.92(+0.55%) |
Apr 10, 2023 | 165.46 | 167.89 | 164.81 | 167.78 | 192,620 | +1.56(+0.94%) |
Apr 06, 2023 | 166.77 | 167.72 | 165.97 | 166.22 | 160,897 | -0.43(-0.26%) |
Apr 05, 2023 | 168.09 | 168.93 | 166.05 | 166.65 | 288,726 | -1.97(-1.17%) |
Apr 04, 2023 | 172.26 | 172.40 | 168.31 | 168.62 | 192,690 | -3.44(-2.00%) |
Apr 03, 2023 | 170.30 | 172.09 | 169.66 | 172.06 | 285,320 | +1.21(+0.71%) |
Mar 31, 2023 | 170.00 | 171.53 | 169.81 | 170.85 | 262,713 | +1.00(+0.59%) |
Mar 30, 2023 | 169.82 | 171.04 | 169.12 | 169.85 | 136,851 | +0.41(+0.24%) |
Mar 29, 2023 | 169.13 | 169.99 | 168.34 | 169.44 | 193,446 | +0.99(+0.59%) |
Mar 28, 2023 | 167.26 | 169.04 | 167.12 | 168.45 | 253,275 | +0.64(+0.38%) |
Mar 27, 2023 | 167.39 | 168.46 | 166.54 | 167.81 | 183,834 | +2.25(+1.36%) |
Mar 24, 2023 | 163.49 | 166.05 | 162.04 | 165.56 | 214,525 | +0.67(+0.41%) |
Mar 23, 2023 | 166.16 | 167.10 | 163.25 | 164.89 | 302,977 | -1.22(-0.73%) |
Mar 22, 2023 | 167.84 | 169.29 | 165.98 | 166.11 | 201,399 | -1.52(-0.91%) |
Mar 21, 2023 | 167.08 | 168.62 | 166.81 | 167.63 | 213,167 | +2.68(+1.62%) |
Mar 20, 2023 | 164.18 | 166.31 | 163.80 | 164.95 | 227,871 | +1.79(+1.10%) |
Mar 17, 2023 | 167.00 | 167.00 | 163.07 | 163.16 | 334,075 | -4.78(-2.85%) |
Mar 16, 2023 | 162.64 | 168.29 | 161.82 | 167.95 | 302,802 | +4.16(+2.54%) |
Mar 15, 2023 | 166.40 | 166.40 | 161.28 | 163.79 | 371,049 | -5.15(-3.05%) |
Mar 14, 2023 | 167.94 | 170.83 | 166.84 | 168.95 | 315,295 | +3.07(+1.85%) |
Mar 13, 2023 | 165.49 | 166.95 | 163.59 | 165.88 | 337,448 | -1.71(-1.02%) |
Mar 10, 2023 | 171.06 | 171.06 | 166.45 | 167.59 | 297,383 | -3.77(-2.20%) |
Mar 09, 2023 | 173.18 | 174.24 | 171.12 | 171.36 | 239,103 | -0.98(-0.57%) |
Mar 08, 2023 | 172.49 | 172.98 | 170.86 | 172.34 | 208,569 | +0.07(+0.04%) |
Mar 07, 2023 | 174.55 | 175.23 | 172.00 | 172.26 | 312,008 | -2.16(-1.24%) |
Mar 06, 2023 | 174.99 | 175.41 | 173.52 | 174.42 | 267,740 | +0.06(+0.03%) |
Mar 03, 2023 | 174.95 | 175.34 | 173.06 | 174.36 | 331,905 | +0.16(+0.09%) |
Mar 02, 2023 | 170.45 | 174.34 | 169.02 | 174.20 | 369,600 | +2.99(+1.74%) |
Mar 01, 2023 | 168.03 | 171.78 | 165.28 | 171.22 | 528,690 | +5.83(+3.53%) |
Feb 28, 2023 | 173.75 | 173.75 | 163.07 | 165.38 | 1,374,527 | -9.09(-5.21%) |
Feb 27, 2023 | 175.80 | 177.07 | 174.03 | 174.47 | 490,110 | -0.20(-0.11%) |
Feb 24, 2023 | 173.92 | 175.19 | 173.60 | 174.67 | 343,628 | -0.50(-0.29%) |
Feb 23, 2023 | 174.98 | 175.61 | 173.52 | 175.17 | 267,602 | +1.12(+0.64%) |
Feb 22, 2023 | 174.80 | 175.64 | 173.95 | 174.05 | 415,859 | -0.77(-0.44%) |
Feb 21, 2023 | 176.70 | 176.83 | 174.25 | 174.82 | 357,280 | -1.88(-1.06%) |
Feb 17, 2023 | 174.94 | 177.01 | 174.39 | 176.70 | 300,121 | +1.57(+0.90%) |
Feb 16, 2023 | 175.48 | 177.35 | 174.25 | 175.13 | 319,292 | -1.98(-1.12%) |
Feb 15, 2023 | 173.80 | 177.24 | 173.80 | 177.11 | 203,194 | +2.36(+1.35%) |
Feb 14, 2023 | 173.62 | 175.46 | 172.71 | 174.75 | 308,133 | +0.73(+0.42%) |
Feb 13, 2023 | 173.96 | 174.96 | 173.06 | 174.02 | 259,020 | +1.02(+0.59%) |
Feb 10, 2023 | 172.98 | 173.56 | 171.22 | 173.00 | 244,282 | -0.28(-0.16%) |
Feb 09, 2023 | 174.98 | 175.92 | 173.13 | 173.28 | 358,947 | -1.08(-0.62%) |
Feb 08, 2023 | 172.81 | 174.58 | 172.34 | 174.36 | 200,965 | +0.38(+0.22%) |
Feb 07, 2023 | 170.90 | 174.45 | 170.08 | 173.98 | 302,540 | +2.41(+1.40%) |
Feb 06, 2023 | 169.14 | 172.03 | 168.70 | 171.58 | 259,686 | +1.74(+1.02%) |
Feb 03, 2023 | 170.43 | 172.34 | 169.32 | 169.84 | 357,625 | -1.76(-1.02%) |
Feb 02, 2023 | 170.59 | 172.71 | 169.54 | 171.60 | 511,012 | +1.46(+0.86%) |