Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 154.97 | 156.21 | 151.26 | 151.89 | 594,494 | -4.32(-2.77%) |
Jan 30, 2024 | 155.48 | 158.90 | 154.60 | 156.21 | 412,577 | -0.56(-0.36%) |
Jan 29, 2024 | 152.60 | 157.16 | 152.51 | 156.77 | 331,865 | +4.07(+2.67%) |
Jan 26, 2024 | 154.54 | 155.38 | 152.11 | 152.69 | 269,978 | -1.00(-0.65%) |
Jan 25, 2024 | 154.58 | 155.82 | 152.88 | 153.69 | 339,759 | +2.14(+1.41%) |
Jan 24, 2024 | 154.46 | 154.46 | 151.08 | 151.55 | 239,202 | -0.89(-0.58%) |
Jan 23, 2024 | 156.71 | 157.51 | 151.94 | 152.44 | 235,353 | -2.34(-1.51%) |
Jan 22, 2024 | 154.35 | 157.00 | 153.68 | 154.78 | 320,198 | +2.40(+1.58%) |
Jan 19, 2024 | 152.59 | 153.29 | 149.39 | 152.38 | 308,322 | +0.26(+0.17%) |
Jan 18, 2024 | 149.07 | 152.26 | 148.78 | 152.12 | 281,720 | +3.82(+2.58%) |
Jan 17, 2024 | 145.94 | 148.99 | 144.96 | 148.29 | 339,858 | -0.28(-0.19%) |
Jan 16, 2024 | 148.87 | 149.60 | 146.39 | 148.57 | 425,525 | -1.69(-1.13%) |
Jan 12, 2024 | 153.11 | 153.78 | 150.13 | 150.26 | 244,632 | -0.84(-0.55%) |
Jan 11, 2024 | 152.29 | 153.23 | 149.36 | 151.10 | 212,859 | -1.28(-0.84%) |
Jan 10, 2024 | 152.24 | 152.76 | 150.09 | 152.38 | 184,060 | -0.05(-0.03%) |
Jan 09, 2024 | 153.11 | 153.11 | 148.73 | 152.44 | 282,546 | -3.07(-1.97%) |
Jan 08, 2024 | 151.85 | 155.62 | 151.57 | 155.50 | 270,756 | +3.76(+2.48%) |
Jan 05, 2024 | 150.39 | 153.52 | 150.19 | 151.74 | 332,396 | -0.53(-0.35%) |
Jan 04, 2024 | 154.54 | 155.39 | 151.95 | 152.27 | 374,971 | -1.26(-0.82%) |
Jan 03, 2024 | 160.14 | 160.52 | 153.40 | 153.53 | 569,905 | -8.91(-5.49%) |
Jan 02, 2024 | 157.96 | 164.26 | 157.42 | 162.44 | 420,697 | +3.12(+1.96%) |
Dec 29, 2023 | 161.07 | 162.17 | 158.75 | 159.33 | 416,067 | -2.24(-1.39%) |
Dec 28, 2023 | 162.31 | 163.17 | 161.44 | 161.57 | 339,416 | -1.14(-0.70%) |
Dec 27, 2023 | 162.81 | 164.84 | 161.48 | 162.70 | 342,701 | +0.48(+0.29%) |
Dec 26, 2023 | 161.49 | 164.99 | 161.05 | 162.22 | 261,320 | +1.24(+0.77%) |
Dec 22, 2023 | 157.96 | 161.10 | 157.63 | 160.98 | 295,097 | +3.06(+1.94%) |
Dec 21, 2023 | 159.11 | 159.62 | 157.52 | 157.92 | 338,625 | +0.97(+0.62%) |
Dec 20, 2023 | 157.92 | 161.45 | 156.94 | 156.96 | 441,124 | -1.86(-1.17%) |
Dec 19, 2023 | 158.23 | 160.92 | 157.65 | 158.82 | 473,332 | +2.32(+1.48%) |
Dec 18, 2023 | 157.98 | 157.98 | 155.06 | 156.50 | 531,612 | +0.12(+0.08%) |
Dec 15, 2023 | 156.10 | 156.73 | 153.52 | 156.38 | 1,027,272 | +0.75(+0.48%) |
Dec 14, 2023 | 146.20 | 155.85 | 146.20 | 155.63 | 1,448,425 | +13.78(+9.72%) |
Dec 13, 2023 | 137.18 | 142.16 | 135.98 | 141.85 | 597,406 | +4.84(+3.53%) |
Dec 12, 2023 | 137.15 | 137.78 | 135.56 | 137.01 | 380,893 | +0.40(+0.29%) |
Dec 11, 2023 | 134.93 | 137.19 | 134.93 | 136.61 | 344,730 | +1.95(+1.45%) |
Dec 08, 2023 | 132.16 | 136.21 | 132.08 | 134.66 | 402,159 | +2.50(+1.89%) |
Dec 07, 2023 | 130.03 | 132.26 | 129.30 | 132.16 | 325,174 | +2.33(+1.79%) |
Dec 06, 2023 | 130.64 | 132.95 | 129.27 | 129.83 | 411,234 | +0.13(+0.10%) |
Dec 05, 2023 | 131.74 | 131.87 | 129.25 | 129.70 | 328,524 | -2.92(-2.20%) |
Dec 04, 2023 | 131.19 | 132.65 | 129.35 | 132.62 | 404,708 | +0.18(+0.14%) |
Dec 01, 2023 | 128.04 | 133.39 | 128.01 | 132.44 | 458,162 | +3.09(+2.39%) |
Nov 30, 2023 | 128.04 | 129.87 | 126.61 | 129.35 | 694,063 | +2.24(+1.76%) |
Nov 29, 2023 | 129.05 | 130.98 | 126.94 | 127.11 | 480,980 | +0.14(+0.11%) |
Nov 28, 2023 | 129.55 | 130.16 | 126.90 | 126.97 | 593,390 | -3.03(-2.33%) |
Nov 27, 2023 | 130.66 | 131.54 | 129.09 | 130.00 | 450,797 | -1.64(-1.25%) |
Nov 24, 2023 | 130.04 | 132.22 | 129.91 | 131.64 | 164,865 | +1.35(+1.04%) |
Nov 22, 2023 | 129.45 | 131.28 | 128.53 | 130.29 | 378,170 | +1.75(+1.36%) |
Nov 21, 2023 | 128.68 | 130.07 | 127.16 | 128.54 | 543,633 | -1.16(-0.89%) |
Nov 20, 2023 | 130.96 | 131.15 | 125.83 | 129.69 | 579,375 | -1.16(-0.89%) |
Nov 17, 2023 | 122.04 | 132.88 | 120.49 | 130.86 | 1,779,489 | -3.80(-2.82%) |
Nov 16, 2023 | 135.65 | 137.33 | 133.24 | 134.66 | 305,165 | -0.99(-0.73%) |
Nov 15, 2023 | 136.62 | 138.38 | 135.44 | 135.65 | 350,215 | -1.26(-0.92%) |
Nov 14, 2023 | 134.42 | 139.58 | 134.42 | 136.90 | 499,352 | +6.89(+5.30%) |
Nov 13, 2023 | 131.09 | 132.17 | 129.96 | 130.01 | 217,457 | -1.72(-1.31%) |
Nov 10, 2023 | 129.68 | 132.25 | 128.59 | 131.73 | 145,053 | +3.55(+2.77%) |
Nov 09, 2023 | 130.04 | 130.05 | 127.94 | 128.19 | 224,005 | -0.09(-0.07%) |
Nov 08, 2023 | 129.45 | 131.54 | 126.56 | 128.28 | 321,540 | -0.78(-0.60%) |
Nov 07, 2023 | 128.78 | 129.89 | 127.92 | 129.05 | 339,167 | -1.12(-0.86%) |
Nov 06, 2023 | 131.75 | 131.87 | 128.93 | 130.18 | 256,486 | -1.29(-0.98%) |
Nov 03, 2023 | 131.99 | 134.62 | 131.37 | 131.47 | 278,840 | +1.80(+1.39%) |
Nov 02, 2023 | 131.46 | 132.94 | 128.68 | 129.67 | 269,064 | +0.67(+0.52%) |
Nov 01, 2023 | 123.25 | 129.08 | 121.49 | 129.00 | 340,562 | +5.25(+4.24%) |
Oct 31, 2023 | 124.46 | 127.46 | 123.55 | 123.76 | 299,575 | -1.60(-1.28%) |
Oct 30, 2023 | 124.56 | 126.74 | 123.72 | 125.36 | 366,501 | +2.66(+2.17%) |
Oct 27, 2023 | 123.61 | 124.21 | 121.61 | 122.70 | 303,890 | -0.83(-0.67%) |
Oct 26, 2023 | 124.55 | 126.22 | 122.02 | 123.53 | 280,307 | +0.05(+0.04%) |
Oct 25, 2023 | 123.73 | 124.14 | 121.49 | 123.48 | 324,406 | -0.25(-0.20%) |
Oct 24, 2023 | 125.72 | 125.80 | 123.59 | 123.73 | 373,918 | -0.32(-0.26%) |
Oct 23, 2023 | 124.75 | 127.79 | 123.95 | 124.05 | 329,487 | -1.06(-0.84%) |
Oct 20, 2023 | 127.95 | 128.71 | 124.72 | 125.10 | 634,882 | -3.59(-2.79%) |
Oct 19, 2023 | 130.89 | 132.90 | 127.69 | 128.70 | 449,189 | -1.77(-1.36%) |
Oct 18, 2023 | 136.43 | 137.45 | 129.81 | 130.47 | 609,423 | -7.98(-5.76%) |
Oct 17, 2023 | 137.09 | 141.81 | 137.06 | 138.44 | 289,691 | +0.75(+0.54%) |
Oct 16, 2023 | 138.86 | 139.91 | 136.18 | 137.70 | 279,013 | +1.02(+0.74%) |
Oct 13, 2023 | 141.61 | 141.61 | 135.21 | 136.68 | 532,945 | -5.54(-3.89%) |
Oct 12, 2023 | 147.12 | 147.12 | 142.09 | 142.22 | 312,830 | -4.80(-3.26%) |
Oct 11, 2023 | 146.06 | 147.46 | 143.97 | 147.02 | 270,239 | +1.44(+0.99%) |
Oct 10, 2023 | 146.49 | 149.04 | 145.56 | 145.57 | 193,036 | -0.02(-0.01%) |
Oct 09, 2023 | 143.38 | 145.59 | 141.83 | 145.59 | 187,848 | +1.96(+1.37%) |
Oct 06, 2023 | 140.25 | 145.02 | 140.06 | 143.63 | 281,079 | +3.07(+2.18%) |
Oct 05, 2023 | 142.51 | 143.28 | 140.22 | 140.56 | 263,395 | -2.39(-1.67%) |
Oct 04, 2023 | 143.84 | 144.87 | 142.00 | 142.96 | 400,061 | -0.64(-0.44%) |
Oct 03, 2023 | 142.86 | 145.14 | 141.84 | 143.59 | 503,571 | -0.80(-0.55%) |
Oct 02, 2023 | 148.49 | 150.48 | 143.75 | 144.39 | 473,359 | -4.17(-2.81%) |
Sep 29, 2023 | 152.47 | 154.17 | 147.11 | 148.56 | 568,660 | -2.50(-1.65%) |
Sep 28, 2023 | 147.38 | 152.59 | 147.17 | 151.06 | 410,926 | +3.29(+2.22%) |
Sep 27, 2023 | 143.72 | 149.33 | 143.72 | 147.78 | 547,409 | +5.68(+3.99%) |
Sep 26, 2023 | 144.35 | 145.59 | 141.43 | 142.10 | 447,954 | -3.71(-2.55%) |
Sep 25, 2023 | 142.82 | 146.37 | 145.28 | 145.81 | 207,737 | +2.55(+1.78%) |
Sep 22, 2023 | 141.96 | 144.87 | 141.70 | 143.26 | 290,630 | +1.57(+1.11%) |
Sep 21, 2023 | 146.88 | 146.94 | 141.68 | 141.69 | 410,659 | -6.72(-4.53%) |
Sep 20, 2023 | 150.27 | 152.73 | 148.22 | 148.41 | 266,129 | -0.63(-0.42%) |
Sep 19, 2023 | 149.24 | 150.40 | 147.56 | 149.04 | 312,735 | -0.21(-0.14%) |
Sep 18, 2023 | 146.90 | 150.69 | 146.13 | 149.25 | 349,406 | +2.23(+1.52%) |
Sep 15, 2023 | 150.15 | 150.15 | 146.18 | 147.02 | 710,151 | -4.51(-2.98%) |
Sep 14, 2023 | 148.40 | 152.23 | 148.20 | 151.53 | 318,435 | +4.62(+3.15%) |
Sep 13, 2023 | 146.11 | 147.44 | 143.92 | 146.91 | 327,341 | +0.36(+0.24%) |
Sep 12, 2023 | 150.00 | 152.08 | 146.10 | 146.55 | 288,387 | -4.20(-2.79%) |
Sep 11, 2023 | 151.63 | 153.94 | 150.55 | 150.75 | 260,416 | +0.67(+0.44%) |
Sep 08, 2023 | 150.21 | 151.46 | 149.27 | 150.09 | 247,883 | -0.96(-0.63%) |
Sep 07, 2023 | 152.58 | 152.75 | 148.92 | 151.04 | 293,234 | -3.18(-2.06%) |
Sep 06, 2023 | 152.75 | 155.57 | 152.60 | 154.22 | 211,572 | +1.49(+0.98%) |
Sep 05, 2023 | 157.32 | 158.34 | 152.43 | 152.72 | 305,524 | -4.57(-2.91%) |
Sep 01, 2023 | 154.65 | 158.22 | 154.42 | 157.29 | 292,773 | +3.97(+2.59%) |
Aug 31, 2023 | 152.49 | 153.93 | 151.36 | 153.32 | 436,625 | +0.99(+0.65%) |
Aug 30, 2023 | 150.36 | 154.27 | 150.36 | 152.34 | 399,180 | +2.21(+1.47%) |
Aug 29, 2023 | 144.86 | 150.60 | 144.53 | 150.12 | 329,849 | +4.81(+3.31%) |
Aug 28, 2023 | 143.39 | 146.75 | 143.39 | 145.31 | 252,199 | +3.07(+2.16%) |
Aug 25, 2023 | 142.42 | 143.48 | 140.07 | 142.25 | 218,983 | +0.50(+0.35%) |
Aug 24, 2023 | 143.35 | 145.10 | 141.74 | 141.75 | 218,705 | -2.19(-1.52%) |
Aug 23, 2023 | 142.39 | 144.57 | 141.16 | 143.94 | 269,109 | +2.08(+1.47%) |
Aug 22, 2023 | 143.17 | 143.93 | 141.05 | 141.86 | 264,215 | -0.25(-0.18%) |
Aug 21, 2023 | 142.20 | 143.30 | 140.84 | 142.11 | 315,634 | +0.74(+0.52%) |
Aug 18, 2023 | 138.75 | 141.59 | 136.33 | 141.37 | 688,379 | +0.97(+0.69%) |
Aug 17, 2023 | 143.39 | 144.28 | 140.18 | 140.41 | 397,410 | -3.00(-2.09%) |
Aug 16, 2023 | 149.03 | 150.81 | 143.16 | 143.40 | 399,740 | -6.64(-4.43%) |
Aug 15, 2023 | 149.40 | 152.26 | 148.94 | 150.04 | 326,876 | +0.04(+0.03%) |
Aug 14, 2023 | 146.03 | 150.19 | 146.02 | 150.00 | 272,190 | +2.28(+1.54%) |
Aug 11, 2023 | 146.99 | 148.84 | 146.36 | 147.72 | 225,428 | +1.06(+0.73%) |
Aug 10, 2023 | 148.63 | 152.78 | 146.07 | 146.66 | 356,370 | -2.26(-1.52%) |
Aug 09, 2023 | 156.14 | 156.14 | 148.48 | 148.92 | 591,937 | -5.94(-3.83%) |
Aug 08, 2023 | 148.83 | 156.25 | 147.51 | 154.85 | 699,869 | +7.21(+4.88%) |
Aug 07, 2023 | 150.12 | 150.36 | 145.28 | 147.65 | 825,295 | -2.89(-1.92%) |
Aug 04, 2023 | 154.32 | 154.32 | 150.44 | 150.53 | 442,853 | -3.24(-2.10%) |
Aug 03, 2023 | 157.52 | 157.52 | 153.47 | 153.77 | 517,229 | -3.92(-2.49%) |
Aug 02, 2023 | 161.05 | 164.06 | 157.62 | 157.69 | 342,735 | -5.05(-3.10%) |
Aug 01, 2023 | 156.77 | 163.01 | 156.65 | 162.74 | 425,340 | +4.74(+3.00%) |
Jul 31, 2023 | 158.40 | 159.18 | 156.61 | 158.00 | 243,895 | +1.28(+0.81%) |
Jul 28, 2023 | 156.77 | 156.99 | 154.78 | 156.73 | 274,413 | +1.85(+1.20%) |
Jul 27, 2023 | 157.12 | 158.32 | 154.29 | 154.88 | 210,456 | -0.58(-0.37%) |
Jul 26, 2023 | 158.78 | 160.46 | 153.92 | 155.45 | 357,998 | -4.97(-3.10%) |
Jul 25, 2023 | 157.28 | 162.08 | 157.28 | 160.42 | 366,782 | +2.67(+1.69%) |
Jul 24, 2023 | 157.50 | 160.47 | 157.37 | 157.75 | 289,968 | +0.79(+0.50%) |
Jul 21, 2023 | 160.52 | 160.52 | 156.58 | 156.97 | 259,443 | -2.58(-1.62%) |
Jul 20, 2023 | 159.33 | 160.17 | 156.48 | 159.54 | 415,559 | +0.48(+0.30%) |
Jul 19, 2023 | 159.91 | 161.30 | 157.02 | 159.07 | 440,858 | -2.08(-1.29%) |
Jul 18, 2023 | 153.79 | 162.49 | 153.29 | 161.15 | 738,179 | +7.70(+5.02%) |
Jul 17, 2023 | 151.46 | 155.18 | 151.13 | 153.45 | 439,981 | +1.42(+0.94%) |
Jul 14, 2023 | 153.76 | 153.85 | 150.29 | 152.03 | 288,572 | -1.34(-0.88%) |
Jul 13, 2023 | 152.47 | 154.25 | 150.74 | 153.37 | 343,204 | +2.01(+1.33%) |
Jul 12, 2023 | 152.14 | 153.18 | 149.97 | 151.36 | 295,069 | +1.42(+0.95%) |
Jul 11, 2023 | 150.90 | 151.60 | 148.47 | 149.94 | 382,019 | -0.13(-0.09%) |
Jul 10, 2023 | 146.99 | 150.58 | 145.74 | 150.06 | 356,323 | +3.08(+2.09%) |
Jul 07, 2023 | 144.05 | 149.38 | 144.01 | 146.99 | 377,882 | +2.71(+1.88%) |
Jul 06, 2023 | 149.54 | 150.60 | 143.76 | 144.28 | 571,893 | -6.70(-4.44%) |
Jul 05, 2023 | 152.15 | 154.79 | 149.34 | 150.98 | 407,294 | -2.74(-1.78%) |
Jul 03, 2023 | 155.37 | 156.78 | 153.69 | 153.72 | 214,958 | -1.56(-1.01%) |
Jun 30, 2023 | 156.30 | 156.79 | 153.41 | 155.28 | 535,607 | +0.56(+0.36%) |
Jun 29, 2023 | 151.78 | 155.45 | 151.78 | 154.72 | 433,355 | +3.05(+2.01%) |
Jun 28, 2023 | 151.62 | 153.38 | 150.56 | 151.68 | 310,500 | -0.30(-0.20%) |
Jun 27, 2023 | 147.30 | 152.92 | 146.88 | 151.98 | 426,076 | +6.03(+4.13%) |
Jun 26, 2023 | 142.91 | 147.24 | 142.91 | 145.94 | 289,303 | +2.25(+1.57%) |
Jun 23, 2023 | 142.40 | 145.90 | 142.40 | 143.69 | 500,854 | -1.00(-0.69%) |
Jun 22, 2023 | 142.91 | 145.44 | 142.43 | 144.69 | 334,141 | +1.17(+0.82%) |
Jun 21, 2023 | 141.74 | 144.85 | 141.61 | 143.51 | 344,552 | +1.31(+0.92%) |
Jun 20, 2023 | 137.89 | 142.46 | 137.24 | 142.21 | 325,141 | +2.93(+2.10%) |
Jun 16, 2023 | 142.69 | 142.69 | 138.88 | 139.28 | 465,196 | -2.07(-1.47%) |
Jun 15, 2023 | 142.26 | 143.72 | 139.28 | 141.35 | 325,409 | +14.14(+11.12%) |
May 08, 2023 | 126.32 | 128.35 | 124.74 | 127.21 | 834,961 | +2.25(+1.80%) |
May 05, 2023 | 125.03 | 125.68 | 123.08 | 124.96 | 533,201 | +3.11(+2.55%) |
May 04, 2023 | 125.20 | 125.81 | 120.10 | 121.85 | 579,087 | -4.84(-3.82%) |
May 03, 2023 | 126.60 | 129.27 | 126.55 | 126.69 | 311,916 | +0.99(+0.78%) |
May 02, 2023 | 125.20 | 126.31 | 123.64 | 125.71 | 457,649 | +0.16(+0.13%) |
May 01, 2023 | 125.34 | 127.96 | 124.43 | 125.55 | 344,035 | -0.25(-0.20%) |
Apr 28, 2023 | 123.54 | 126.18 | 123.54 | 125.80 | 381,266 | +0.98(+0.78%) |
Apr 27, 2023 | 120.56 | 124.82 | 119.94 | 124.82 | 645,680 | +4.83(+4.03%) |
Apr 26, 2023 | 124.06 | 125.34 | 119.08 | 119.99 | 1,087,905 | -5.43(-4.33%) |
Apr 25, 2023 | 127.92 | 129.78 | 124.92 | 125.42 | 426,946 | -4.03(-3.12%) |
Apr 24, 2023 | 125.93 | 130.08 | 125.87 | 129.45 | 373,004 | +3.50(+2.78%) |
Apr 21, 2023 | 131.05 | 131.05 | 124.28 | 125.95 | 772,196 | -6.17(-4.67%) |
Apr 20, 2023 | 131.76 | 133.22 | 130.56 | 132.12 | 283,601 | -1.19(-0.89%) |
Apr 19, 2023 | 133.57 | 134.20 | 131.53 | 133.31 | 250,124 | -0.45(-0.33%) |
Apr 18, 2023 | 132.18 | 134.20 | 130.54 | 133.75 | 316,407 | +2.37(+1.80%) |
Apr 17, 2023 | 131.74 | 134.33 | 130.94 | 131.38 | 434,032 | +0.24(+0.18%) |
Apr 14, 2023 | 130.68 | 132.06 | 129.46 | 131.15 | 462,587 | +0.74(+0.57%) |
Apr 13, 2023 | 129.40 | 130.47 | 125.85 | 130.41 | 362,160 | +1.61(+1.25%) |
Apr 12, 2023 | 129.60 | 130.47 | 127.27 | 128.79 | 443,947 | +0.91(+0.71%) |
Apr 11, 2023 | 126.38 | 128.57 | 126.38 | 127.89 | 309,453 | +1.86(+1.48%) |
Apr 10, 2023 | 120.49 | 127.62 | 120.49 | 126.03 | 562,706 | +4.64(+3.82%) |
Apr 06, 2023 | 125.97 | 125.97 | 121.07 | 121.39 | 856,129 | -5.23(-4.13%) |
Apr 05, 2023 | 127.73 | 128.78 | 122.48 | 126.61 | 817,726 | -2.52(-1.95%) |
Apr 04, 2023 | 140.53 | 141.78 | 127.38 | 129.13 | 632,339 | -11.53(-8.20%) |
Apr 03, 2023 | 140.21 | 143.76 | 138.48 | 140.66 | 361,979 | +0.78(+0.56%) |
Mar 31, 2023 | 139.95 | 140.72 | 138.49 | 139.89 | 615,793 | +1.25(+0.90%) |
Mar 30, 2023 | 138.53 | 141.39 | 138.41 | 138.64 | 481,999 | +1.99(+1.46%) |
Mar 29, 2023 | 137.42 | 137.42 | 135.12 | 136.65 | 381,458 | +1.22(+0.90%) |
Mar 28, 2023 | 134.97 | 137.08 | 134.10 | 135.43 | 239,331 | +0.18(+0.13%) |
Mar 27, 2023 | 135.40 | 136.22 | 132.97 | 135.25 | 407,002 | +1.91(+1.43%) |
Mar 24, 2023 | 131.36 | 133.72 | 129.55 | 133.34 | 310,197 | -0.75(-0.56%) |
Mar 23, 2023 | 137.15 | 138.92 | 132.22 | 134.08 | 400,224 | -2.02(-1.48%) |
Mar 22, 2023 | 139.93 | 141.13 | 135.69 | 136.10 | 342,206 | -4.19(-2.99%) |
Mar 21, 2023 | 138.07 | 141.13 | 137.62 | 140.30 | 430,982 | +5.68(+4.22%) |
Mar 20, 2023 | 131.96 | 136.00 | 131.27 | 134.62 | 540,629 | +4.46(+3.43%) |
Mar 17, 2023 | 132.24 | 132.39 | 129.16 | 130.16 | 789,513 | -3.21(-2.40%) |
Mar 16, 2023 | 128.93 | 134.52 | 127.25 | 133.37 | 482,685 | +2.60(+1.99%) |
Mar 15, 2023 | 135.53 | 135.53 | 128.79 | 130.77 | 594,502 | -8.66(-6.21%) |
Mar 14, 2023 | 139.42 | 141.38 | 136.43 | 139.43 | 394,378 | +4.15(+3.07%) |
Mar 13, 2023 | 135.52 | 137.16 | 131.94 | 135.28 | 514,977 | -2.80(-2.03%) |
Mar 10, 2023 | 145.14 | 145.14 | 134.76 | 138.08 | 760,681 | -7.38(-5.07%) |
Mar 09, 2023 | 149.37 | 150.39 | 145.44 | 145.46 | 356,206 | -3.52(-2.37%) |
Mar 08, 2023 | 149.34 | 149.45 | 147.27 | 148.98 | 260,254 | +0.19(+0.13%) |
Mar 07, 2023 | 151.56 | 152.90 | 148.54 | 148.79 | 329,505 | -2.91(-1.92%) |
Mar 06, 2023 | 152.40 | 154.19 | 151.64 | 151.70 | 420,828 | -0.67(-0.44%) |
Mar 03, 2023 | 152.38 | 154.21 | 150.21 | 152.37 | 403,152 | +1.02(+0.67%) |
Mar 02, 2023 | 146.62 | 151.74 | 144.94 | 151.35 | 403,994 | +3.08(+2.08%) |
Mar 01, 2023 | 145.62 | 150.06 | 144.72 | 148.27 | 426,264 | +2.87(+1.97%) |
Feb 28, 2023 | 144.36 | 146.85 | 143.75 | 145.41 | 469,611 | +0.71(+0.49%) |
Feb 27, 2023 | 144.04 | 145.95 | 144.04 | 144.70 | 368,327 | +2.16(+1.52%) |
Feb 24, 2023 | 140.41 | 143.09 | 139.54 | 142.54 | 335,620 | +0.34(+0.24%) |
Feb 23, 2023 | 142.29 | 143.23 | 140.29 | 142.20 | 244,101 | +1.82(+1.30%) |
Feb 22, 2023 | 141.11 | 142.11 | 139.12 | 140.38 | 392,659 | -0.01(-0.01%) |
Feb 21, 2023 | 144.39 | 145.56 | 139.46 | 140.39 | 333,149 | -5.46(-3.74%) |
Feb 17, 2023 | 145.37 | 146.53 | 144.16 | 145.84 | 351,406 | +0.83(+0.57%) |
Feb 16, 2023 | 145.24 | 147.04 | 144.90 | 145.02 | 329,442 | -2.26(-1.54%) |
Feb 15, 2023 | 144.52 | 147.94 | 143.41 | 147.28 | 366,380 | +2.14(+1.48%) |
Feb 14, 2023 | 143.72 | 146.94 | 143.19 | 145.14 | 282,497 | +0.33(+0.23%) |
Feb 13, 2023 | 142.78 | 146.02 | 141.44 | 144.81 | 275,751 | +2.50(+1.76%) |
Feb 10, 2023 | 139.41 | 142.75 | 139.17 | 142.31 | 379,419 | +1.83(+1.30%) |
Feb 09, 2023 | 142.94 | 144.66 | 139.53 | 140.48 | 393,227 | -0.95(-0.67%) |
Feb 08, 2023 | 143.99 | 145.75 | 140.75 | 141.42 | 373,773 | -5.20(-3.55%) |
Feb 07, 2023 | 143.39 | 147.49 | 142.63 | 146.62 | 464,028 | +2.65(+1.84%) |
Feb 06, 2023 | 142.70 | 145.98 | 142.06 | 143.97 | 284,436 | +0.11(+0.08%) |
Feb 03, 2023 | 138.49 | 145.51 | 137.52 | 143.86 | 552,360 | +3.34(+2.38%) |
Feb 02, 2023 | 151.43 | 152.90 | 139.20 | 140.52 | 1,065,663 | -7.77(-5.24%) |