Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 166.42 | 166.62 | 164.57 | 164.63 | 1,782,073 | -1.74(-1.05%) |
Jan 30, 2024 | 165.66 | 166.60 | 165.45 | 166.37 | 1,207,861 | +0.50(+0.30%) |
Jan 29, 2024 | 165.07 | 165.93 | 164.64 | 165.87 | 2,501,587 | +0.81(+0.49%) |
Jan 26, 2024 | 165.01 | 165.51 | 164.74 | 165.07 | 1,711,686 | +0.08(+0.05%) |
Jan 25, 2024 | 164.52 | 165.06 | 163.81 | 164.99 | 1,390,142 | +1.67(+1.02%) |
Jan 24, 2024 | 164.66 | 164.81 | 163.28 | 163.31 | 1,667,017 | -0.69(-0.42%) |
Jan 23, 2024 | 163.92 | 164.24 | 163.43 | 164.00 | 1,278,785 | +0.32(+0.19%) |
Jan 22, 2024 | 163.38 | 164.24 | 163.31 | 163.68 | 3,414,610 | +0.62(+0.38%) |
Jan 19, 2024 | 162.18 | 163.35 | 161.17 | 163.07 | 2,479,106 | +1.40(+0.87%) |
Jan 18, 2024 | 161.23 | 161.81 | 160.28 | 161.66 | 2,862,258 | +0.53(+0.33%) |
Jan 17, 2024 | 161.00 | 162.03 | 160.46 | 161.13 | 1,852,467 | -1.08(-0.66%) |
Jan 16, 2024 | 162.58 | 162.77 | 161.76 | 162.21 | 4,642,878 | -1.17(-0.72%) |
Jan 12, 2024 | 164.02 | 164.56 | 163.00 | 163.38 | 2,397,261 | -0.07(-0.04%) |
Jan 11, 2024 | 163.89 | 164.13 | 162.42 | 163.46 | 4,328,601 | -0.61(-0.37%) |
Jan 10, 2024 | 163.92 | 164.32 | 163.44 | 164.06 | 1,935,690 | -0.03(-0.02%) |
Jan 09, 2024 | 164.22 | 164.40 | 163.74 | 164.09 | 1,849,492 | -0.96(-0.58%) |
Jan 08, 2024 | 163.50 | 165.13 | 163.10 | 165.05 | 4,574,503 | +1.19(+0.73%) |
Jan 05, 2024 | 163.38 | 164.67 | 163.04 | 163.85 | 3,281,264 | +0.49(+0.30%) |
Jan 04, 2024 | 163.69 | 164.51 | 163.34 | 163.37 | 3,395,585 | -0.25(-0.15%) |
Jan 03, 2024 | 164.38 | 164.58 | 163.38 | 163.61 | 3,191,697 | -1.49(-0.90%) |
Jan 02, 2024 | 163.79 | 165.62 | 163.72 | 165.11 | 7,044,861 | +0.58(+0.35%) |
Dec 29, 2023 | 164.81 | 165.13 | 164.05 | 164.53 | 3,290,108 | -0.45(-0.27%) |
Dec 28, 2023 | 164.56 | 165.25 | 164.56 | 164.98 | 2,270,378 | +0.24(+0.15%) |
Dec 27, 2023 | 164.57 | 165.00 | 164.20 | 164.74 | 2,535,659 | +0.24(+0.15%) |
Dec 26, 2023 | 163.89 | 164.96 | 163.69 | 164.50 | 2,962,327 | +0.94(+0.57%) |
Dec 22, 2023 | 163.43 | 164.23 | 162.98 | 163.56 | 2,611,141 | +0.64(+0.39%) |
Dec 21, 2023 | 162.38 | 163.03 | 161.64 | 162.93 | 3,861,686 | +1.65(+1.02%) |
Dec 20, 2023 | 163.57 | 164.09 | 161.24 | 161.27 | 2,106,490 | -2.75(-1.67%) |
Dec 19, 2023 | 162.99 | 164.05 | 162.81 | 164.02 | 2,334,839 | +1.47(+0.90%) |
Dec 18, 2023 | 162.99 | 163.23 | 162.53 | 162.56 | 3,846,283 | +0.17(+0.10%) |
Dec 15, 2023 | 162.86 | 163.15 | 161.88 | 162.39 | 3,422,551 | -1.03(-0.63%) |
Dec 14, 2023 | 162.53 | 163.92 | 162.42 | 163.42 | 3,148,225 | +2.25(+1.39%) |
Dec 13, 2023 | 158.31 | 161.21 | 157.99 | 161.17 | 2,880,190 | +2.77(+1.75%) |
Dec 12, 2023 | 158.39 | 158.63 | 157.59 | 158.40 | 2,347,067 | -0.02(-0.01%) |
Dec 11, 2023 | 157.44 | 158.42 | 157.44 | 158.42 | 6,911,600 | +1.24(+0.79%) |
Dec 08, 2023 | 156.59 | 157.44 | 156.45 | 157.18 | 3,445,594 | +0.63(+0.40%) |
Dec 07, 2023 | 156.45 | 156.83 | 156.09 | 156.55 | 2,919,766 | +0.45(+0.29%) |
Dec 06, 2023 | 157.05 | 157.49 | 155.94 | 156.09 | 3,065,101 | -0.32(-0.20%) |
Dec 05, 2023 | 157.13 | 157.27 | 156.27 | 156.41 | 3,052,495 | -1.25(-0.79%) |
Dec 04, 2023 | 156.72 | 158.06 | 156.72 | 157.66 | 4,065,978 | +0.05(+0.03%) |
Dec 01, 2023 | 155.74 | 157.72 | 155.55 | 157.60 | 3,481,628 | +1.71(+1.10%) |
Nov 30, 2023 | 154.87 | 155.97 | 154.60 | 155.89 | 2,865,020 | +1.34(+0.87%) |
Nov 29, 2023 | 154.87 | 155.47 | 154.36 | 154.56 | 2,707,424 | +0.46(+0.30%) |
Nov 28, 2023 | 154.06 | 154.82 | 153.72 | 154.10 | 3,865,477 | -0.12(-0.08%) |
Nov 27, 2023 | 154.15 | 154.42 | 153.77 | 154.22 | 4,762,950 | -0.37(-0.24%) |
Nov 24, 2023 | 154.01 | 154.82 | 154.01 | 154.59 | 1,504,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.69 | 154.26 | 153.45 | 154.06 | 2,219,748 | +0.65(+0.43%) |
Nov 21, 2023 | 153.50 | 153.67 | 153.06 | 153.41 | 1,997,290 | -0.21(-0.14%) |
Nov 20, 2023 | 152.84 | 154.03 | 152.48 | 153.62 | 3,767,502 | +0.54(+0.36%) |
Nov 17, 2023 | 152.83 | 153.14 | 152.48 | 153.07 | 3,028,991 | +0.78(+0.51%) |
Nov 16, 2023 | 152.49 | 152.80 | 151.70 | 152.29 | 3,164,280 | -0.50(-0.33%) |
Nov 15, 2023 | 152.11 | 153.47 | 152.11 | 152.79 | 2,766,251 | +0.81(+0.53%) |
Nov 14, 2023 | 150.75 | 152.52 | 150.36 | 151.98 | 2,887,869 | +3.28(+2.20%) |
Nov 13, 2023 | 148.48 | 149.04 | 148.16 | 148.71 | 3,341,274 | -0.06(-0.04%) |
Nov 10, 2023 | 147.90 | 148.90 | 147.12 | 148.77 | 2,259,939 | +1.52(+1.04%) |
Nov 09, 2023 | 148.93 | 149.04 | 147.16 | 147.24 | 3,285,866 | -1.19(-0.80%) |
Nov 08, 2023 | 148.87 | 149.10 | 147.85 | 148.43 | 1,980,626 | -0.46(-0.31%) |
Nov 07, 2023 | 149.08 | 149.29 | 148.57 | 148.88 | 2,186,172 | -0.68(-0.46%) |
Nov 06, 2023 | 150.38 | 150.61 | 149.12 | 149.57 | 3,846,761 | -0.72(-0.48%) |
Nov 03, 2023 | 149.97 | 150.94 | 149.90 | 150.29 | 2,136,082 | +1.74(+1.17%) |
Nov 02, 2023 | 146.58 | 148.66 | 146.50 | 148.55 | 2,558,679 | +2.91(+2.00%) |
Nov 01, 2023 | 145.11 | 145.94 | 144.63 | 145.64 | 3,395,525 | +0.70(+0.49%) |
Oct 31, 2023 | 143.85 | 145.03 | 143.53 | 144.94 | 2,989,621 | +1.32(+0.92%) |
Oct 30, 2023 | 143.03 | 143.89 | 142.36 | 143.62 | 2,986,870 | +1.39(+0.97%) |
Oct 27, 2023 | 144.14 | 144.30 | 141.89 | 142.23 | 3,171,541 | -2.00(-1.39%) |
Oct 26, 2023 | 144.32 | 145.26 | 144.01 | 144.23 | 2,904,421 | -0.17(-0.12%) |
Oct 25, 2023 | 145.20 | 145.49 | 144.21 | 144.40 | 2,444,149 | -1.26(-0.86%) |
Oct 24, 2023 | 145.52 | 146.30 | 145.10 | 145.66 | 1,856,804 | +0.91(+0.63%) |
Oct 23, 2023 | 145.41 | 146.21 | 144.67 | 144.75 | 2,637,617 | -1.15(-0.79%) |
Oct 20, 2023 | 147.39 | 147.66 | 145.90 | 145.90 | 2,397,501 | -1.53(-1.04%) |
Oct 19, 2023 | 148.88 | 149.61 | 147.23 | 147.43 | 2,541,835 | -1.46(-0.98%) |
Oct 18, 2023 | 150.47 | 150.51 | 148.65 | 148.88 | 2,053,015 | -2.02(-1.34%) |
Oct 17, 2023 | 149.43 | 151.69 | 149.43 | 150.90 | 2,146,123 | +0.63(+0.42%) |
Oct 16, 2023 | 149.50 | 150.70 | 149.26 | 150.27 | 5,702,419 | +1.62(+1.09%) |
Oct 13, 2023 | 149.26 | 149.87 | 148.13 | 148.65 | 2,449,807 | -0.02(-0.01%) |
Oct 12, 2023 | 150.43 | 150.43 | 147.87 | 148.67 | 2,009,555 | -1.54(-1.03%) |
Oct 11, 2023 | 150.34 | 150.67 | 149.29 | 150.21 | 1,576,498 | -0.13(-0.09%) |
Oct 10, 2023 | 149.53 | 151.04 | 149.47 | 150.34 | 1,616,746 | +1.14(+0.76%) |
Oct 09, 2023 | 147.74 | 149.40 | 147.68 | 149.20 | 1,428,685 | +1.15(+0.78%) |
Oct 06, 2023 | 146.34 | 148.81 | 145.36 | 148.05 | 2,005,928 | +1.10(+0.75%) |
Oct 05, 2023 | 146.94 | 147.42 | 146.11 | 146.95 | 2,167,170 | -0.32(-0.22%) |
Oct 04, 2023 | 147.16 | 147.40 | 145.78 | 147.27 | 2,046,095 | +0.28(+0.19%) |
Oct 03, 2023 | 147.80 | 148.43 | 146.54 | 146.99 | 2,068,897 | -1.60(-1.08%) |
Oct 02, 2023 | 150.16 | 150.16 | 147.74 | 148.60 | 2,843,041 | -1.68(-1.12%) |
Sep 29, 2023 | 151.89 | 151.91 | 149.84 | 150.28 | 1,830,693 | -0.70(-0.47%) |
Sep 28, 2023 | 150.32 | 151.56 | 150.23 | 150.98 | 2,417,405 | +0.76(+0.51%) |
Sep 27, 2023 | 150.62 | 150.87 | 149.20 | 150.22 | 1,995,764 | +0.03(+0.02%) |
Sep 26, 2023 | 151.17 | 151.64 | 149.99 | 150.19 | 2,045,999 | -1.93(-1.27%) |
Sep 25, 2023 | 151.21 | 152.16 | 151.54 | 152.12 | 2,417,527 | +0.44(+0.29%) |
Sep 22, 2023 | 152.56 | 152.74 | 151.60 | 151.67 | 7,420,911 | -0.66(-0.43%) |
Sep 21, 2023 | 153.93 | 154.03 | 152.27 | 152.33 | 1,770,766 | -2.28(-1.48%) |
Sep 20, 2023 | 155.75 | 156.27 | 154.54 | 154.61 | 1,398,915 | -0.59(-0.38%) |
Sep 19, 2023 | 155.56 | 155.83 | 154.53 | 155.20 | 1,292,670 | -0.39(-0.25%) |
Sep 18, 2023 | 155.75 | 156.12 | 155.14 | 155.60 | 1,635,348 | -0.14(-0.09%) |
Sep 15, 2023 | 156.21 | 156.81 | 155.56 | 155.74 | 4,310,604 | -1.16(-0.74%) |
Sep 14, 2023 | 156.33 | 157.02 | 156.14 | 156.90 | 1,292,013 | +1.77(+1.14%) |
Sep 13, 2023 | 155.65 | 156.05 | 154.75 | 155.13 | 1,217,831 | -0.41(-0.27%) |
Sep 12, 2023 | 155.05 | 156.28 | 155.05 | 155.54 | 1,757,821 | +0.21(+0.13%) |
Sep 11, 2023 | 155.57 | 155.86 | 155.05 | 155.33 | 1,218,017 | +0.37(+0.24%) |
Sep 08, 2023 | 154.83 | 155.33 | 154.57 | 154.96 | 1,210,781 | +0.17(+0.11%) |
Sep 07, 2023 | 154.64 | 155.22 | 154.32 | 154.79 | 1,700,634 | -0.11(-0.07%) |
Sep 06, 2023 | 155.11 | 155.41 | 154.14 | 154.90 | 1,072,019 | -0.51(-0.33%) |
Sep 05, 2023 | 157.04 | 157.17 | 155.38 | 155.41 | 1,289,807 | -1.81(-1.15%) |
Sep 01, 2023 | 157.33 | 157.73 | 156.72 | 157.22 | 1,000,724 | +0.86(+0.55%) |
Aug 31, 2023 | 157.18 | 157.32 | 156.33 | 156.37 | 1,139,771 | -0.58(-0.37%) |
Aug 30, 2023 | 156.63 | 157.33 | 156.49 | 156.94 | 1,339,322 | +0.41(+0.26%) |
Aug 29, 2023 | 155.18 | 156.61 | 154.99 | 156.53 | 1,415,675 | +1.47(+0.94%) |
Aug 28, 2023 | 154.86 | 155.62 | 154.63 | 155.07 | 1,408,669 | +0.93(+0.60%) |
Aug 25, 2023 | 153.83 | 154.74 | 152.85 | 154.14 | 2,027,273 | +0.92(+0.60%) |
Aug 24, 2023 | 154.33 | 155.50 | 153.19 | 153.22 | 2,015,228 | -1.38(-0.89%) |
Aug 23, 2023 | 153.70 | 154.67 | 153.52 | 154.59 | 1,208,168 | +1.07(+0.70%) |
Aug 22, 2023 | 154.49 | 154.77 | 153.41 | 153.52 | 1,456,829 | -0.73(-0.47%) |
Aug 21, 2023 | 154.57 | 154.84 | 153.30 | 154.25 | 1,526,862 | -0.23(-0.15%) |
Aug 18, 2023 | 153.40 | 154.82 | 153.31 | 154.48 | 2,272,594 | +0.28(+0.18%) |
Aug 17, 2023 | 155.54 | 155.75 | 154.00 | 154.20 | 1,693,501 | -0.72(-0.46%) |
Aug 16, 2023 | 155.78 | 156.46 | 154.85 | 154.92 | 1,448,945 | -1.07(-0.69%) |
Aug 15, 2023 | 157.15 | 157.15 | 155.78 | 155.99 | 1,976,619 | -2.10(-1.33%) |
Aug 14, 2023 | 157.90 | 158.12 | 157.40 | 158.10 | 1,161,594 | -0.11(-0.07%) |
Aug 11, 2023 | 157.36 | 158.44 | 157.21 | 158.20 | 1,321,192 | +0.44(+0.28%) |
Aug 10, 2023 | 158.63 | 159.66 | 157.49 | 157.76 | 1,234,030 | -0.20(-0.12%) |
Aug 09, 2023 | 158.53 | 159.02 | 157.75 | 157.96 | 994,582 | -0.48(-0.30%) |
Aug 08, 2023 | 157.76 | 158.57 | 156.91 | 158.44 | 1,019,896 | -0.71(-0.44%) |
Aug 07, 2023 | 158.30 | 159.27 | 158.30 | 159.15 | 1,087,675 | +1.43(+0.90%) |
Aug 04, 2023 | 158.64 | 159.53 | 157.53 | 157.72 | 1,456,502 | -0.57(-0.36%) |
Aug 03, 2023 | 158.20 | 158.87 | 157.66 | 158.29 | 1,239,340 | -0.53(-0.33%) |
Aug 02, 2023 | 159.26 | 159.55 | 158.53 | 158.82 | 1,440,309 | -1.34(-0.83%) |
Aug 01, 2023 | 160.26 | 160.72 | 159.70 | 160.16 | 880,560 | -0.54(-0.34%) |
Jul 31, 2023 | 160.58 | 161.01 | 160.18 | 160.70 | 1,794,885 | +0.50(+0.31%) |
Jul 28, 2023 | 160.65 | 160.70 | 159.61 | 160.20 | 931,330 | +0.69(+0.43%) |
Jul 27, 2023 | 161.33 | 161.48 | 159.28 | 159.51 | 1,345,409 | -1.36(-0.84%) |
Jul 26, 2023 | 159.98 | 161.26 | 159.98 | 160.87 | 1,295,748 | +0.48(+0.30%) |
Jul 25, 2023 | 159.91 | 160.84 | 159.91 | 160.39 | 1,256,361 | -0.08(-0.05%) |
Jul 24, 2023 | 160.02 | 160.83 | 159.98 | 160.47 | 1,144,935 | +0.67(+0.42%) |
Jul 21, 2023 | 159.69 | 160.14 | 159.11 | 159.80 | 2,698,178 | +0.43(+0.27%) |
Jul 20, 2023 | 158.72 | 159.50 | 158.48 | 159.37 | 1,007,441 | +0.88(+0.55%) |
Jul 19, 2023 | 157.98 | 158.92 | 157.98 | 158.49 | 2,534,679 | +0.87(+0.55%) |
Jul 18, 2023 | 156.65 | 158.13 | 156.56 | 157.62 | 1,219,734 | +1.06(+0.68%) |
Jul 17, 2023 | 156.13 | 157.01 | 155.75 | 156.56 | 1,319,582 | +0.10(+0.06%) |
Jul 14, 2023 | 157.74 | 157.74 | 156.27 | 156.46 | 3,184,263 | -1.11(-0.71%) |
Jul 13, 2023 | 157.19 | 157.76 | 156.97 | 157.57 | 1,341,588 | +0.67(+0.43%) |
Jul 12, 2023 | 157.42 | 157.60 | 156.71 | 156.91 | 1,834,542 | +0.66(+0.42%) |
Jul 11, 2023 | 154.98 | 156.41 | 154.87 | 156.25 | 1,591,015 | +1.65(+1.07%) |
Jul 10, 2023 | 153.48 | 154.94 | 153.48 | 154.59 | 1,288,523 | +1.02(+0.67%) |
Jul 07, 2023 | 152.84 | 154.91 | 152.84 | 153.57 | 1,094,466 | +0.19(+0.12%) |
Jul 06, 2023 | 153.62 | 153.81 | 152.42 | 153.38 | 1,633,278 | -1.65(-1.07%) |
Jul 05, 2023 | 155.08 | 155.50 | 154.66 | 155.04 | 1,339,875 | -0.79(-0.51%) |
Jul 03, 2023 | 154.88 | 155.94 | 154.79 | 155.82 | 821,624 | +0.59(+0.38%) |
Jun 30, 2023 | 154.81 | 155.57 | 154.51 | 155.23 | 1,956,075 | +1.29(+0.84%) |
Jun 29, 2023 | 152.75 | 153.96 | 152.41 | 153.94 | 1,624,316 | +1.20(+0.79%) |
Jun 28, 2023 | 152.74 | 152.81 | 151.94 | 152.75 | 1,309,544 | -0.14(-0.09%) |
Jun 27, 2023 | 151.69 | 153.08 | 151.45 | 152.88 | 983,166 | +1.26(+0.83%) |
Jun 26, 2023 | 150.92 | 152.06 | 150.75 | 151.62 | 1,465,248 | +0.67(+0.44%) |
Jun 23, 2023 | 151.11 | 151.51 | 150.58 | 150.96 | 2,019,368 | -0.97(-0.64%) |
Jun 22, 2023 | 152.16 | 152.25 | 151.41 | 151.93 | 2,168,145 | -0.54(-0.35%) |
Jun 21, 2023 | 152.40 | 153.06 | 151.76 | 152.47 | 1,360,738 | -0.29(-0.19%) |
Jun 20, 2023 | 153.23 | 153.43 | 152.20 | 152.76 | 1,413,727 | -1.29(-0.84%) |
Jun 16, 2023 | 154.87 | 155.13 | 153.94 | 154.05 | 1,257,647 | -0.26(-0.17%) |
Jun 15, 2023 | 152.18 | 154.63 | 152.18 | 154.32 | 1,873,647 | +1.91(+1.25%) |
Jun 14, 2023 | 153.23 | 153.56 | 151.67 | 152.41 | 1,804,119 | -0.45(-0.30%) |
Jun 13, 2023 | 152.08 | 153.16 | 151.89 | 152.86 | 3,833,204 | +1.25(+0.82%) |
Jun 12, 2023 | 151.06 | 151.73 | 150.82 | 151.61 | 1,195,126 | +0.51(+0.34%) |
Jun 09, 2023 | 151.25 | 151.72 | 150.82 | 151.10 | 2,147,242 | -0.19(-0.12%) |
Jun 08, 2023 | 150.96 | 151.47 | 150.38 | 151.29 | 1,045,963 | +0.17(+0.11%) |
Jun 07, 2023 | 150.12 | 151.25 | 149.89 | 151.12 | 1,436,198 | +1.25(+0.83%) |
Jun 06, 2023 | 148.93 | 150.05 | 148.72 | 149.88 | 1,071,710 | +0.91(+0.61%) |
Jun 05, 2023 | 149.61 | 149.86 | 148.77 | 148.97 | 1,345,446 | -0.52(-0.35%) |
Jun 02, 2023 | 147.65 | 149.78 | 147.65 | 149.49 | 1,815,015 | +2.75(+1.88%) |
Jun 01, 2023 | 145.83 | 147.11 | 145.13 | 146.73 | 1,641,644 | +1.16(+0.79%) |
May 31, 2023 | 145.67 | 146.00 | 144.87 | 145.58 | 2,555,480 | -0.79(-0.54%) |
May 30, 2023 | 146.72 | 147.05 | 145.87 | 146.37 | 2,353,274 | -0.27(-0.19%) |
May 26, 2023 | 145.97 | 146.93 | 145.83 | 146.64 | 1,085,411 | +1.14(+0.78%) |
May 25, 2023 | 146.02 | 146.08 | 144.72 | 145.51 | 1,317,984 | -0.75(-0.52%) |
May 24, 2023 | 147.17 | 147.23 | 146.00 | 146.26 | 2,226,166 | -1.35(-0.92%) |
May 23, 2023 | 148.28 | 149.15 | 147.56 | 147.61 | 1,127,509 | -1.07(-0.72%) |
May 22, 2023 | 148.64 | 149.28 | 148.01 | 148.68 | 1,494,607 | +0.15(+0.10%) |
May 19, 2023 | 149.19 | 149.53 | 148.03 | 148.53 | 1,868,305 | -0.16(-0.10%) |
May 18, 2023 | 147.54 | 148.90 | 147.31 | 148.69 | 1,971,408 | +0.76(+0.52%) |
May 17, 2023 | 146.88 | 148.21 | 146.30 | 147.93 | 1,680,538 | +1.81(+1.24%) |
May 16, 2023 | 147.60 | 147.60 | 146.09 | 146.12 | 1,018,144 | -1.85(-1.25%) |
May 15, 2023 | 147.58 | 148.28 | 147.04 | 147.97 | 1,197,256 | +0.69(+0.47%) |
May 12, 2023 | 147.96 | 148.04 | 146.45 | 147.28 | 999,691 | -0.12(-0.08%) |
May 11, 2023 | 147.49 | 147.52 | 146.71 | 147.40 | 1,166,659 | -0.75(-0.51%) |
May 10, 2023 | 149.32 | 149.42 | 146.91 | 148.15 | 1,649,926 | -0.14(-0.09%) |
May 09, 2023 | 148.10 | 148.79 | 147.86 | 148.29 | 1,197,586 | -0.60(-0.40%) |
May 08, 2023 | 149.28 | 149.44 | 148.49 | 148.89 | 1,296,708 | +0.07(+0.05%) |
May 05, 2023 | 147.91 | 149.26 | 147.80 | 148.82 | 1,040,340 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.47 | 1,432,492 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.97 | 147.79 | 147.86 | 1,192,974 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,943 | -2.31(-1.53%) |
May 01, 2023 | 151.35 | 152.18 | 151.27 | 151.38 | 1,032,789 | -0.09(-0.06%) |
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,087 | +1.44(+0.96%) |
Apr 27, 2023 | 148.39 | 150.22 | 148.17 | 150.02 | 1,856,777 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.80 | 147.11 | 147.43 | 1,455,215 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,607 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.28 | 1,485,191 | +0.30(+0.20%) |
Apr 21, 2023 | 151.17 | 151.19 | 150.26 | 150.97 | 1,000,069 | +0.09(+0.06%) |
Apr 20, 2023 | 150.79 | 151.33 | 150.39 | 150.88 | 2,186,159 | -1.04(-0.68%) |
Apr 19, 2023 | 151.30 | 152.12 | 151.20 | 151.92 | 1,152,812 | -0.01(-0.01%) |
Apr 18, 2023 | 152.18 | 152.23 | 151.36 | 151.93 | 1,163,793 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.84 | 151.88 | 5,191,276 | +0.72(+0.48%) |
Apr 14, 2023 | 151.38 | 152.15 | 150.37 | 151.15 | 1,093,894 | -0.15(-0.10%) |
Apr 13, 2023 | 150.34 | 151.52 | 149.83 | 151.30 | 1,076,985 | +1.22(+0.81%) |
Apr 12, 2023 | 151.24 | 151.49 | 149.89 | 150.08 | 1,232,736 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,875 | +0.67(+0.44%) |
Apr 10, 2023 | 148.79 | 149.86 | 148.60 | 149.85 | 1,208,326 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.32 | 1,292,930 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.44 | 149.16 | 1,953,502 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.29 | 148.04 | 148.75 | 1,202,088 | -1.21(-0.80%) |
Apr 03, 2023 | 149.45 | 150.39 | 149.26 | 149.96 | 1,609,208 | +0.81(+0.55%) |
Mar 31, 2023 | 147.83 | 149.26 | 147.83 | 149.14 | 2,057,941 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.90 | 146.71 | 147.32 | 1,873,025 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.82 | 146.66 | 1,293,224 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.15 | 144.10 | 144.69 | 1,344,643 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.54 | 1,587,912 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,138 | +1.16(+0.81%) |
Mar 23, 2023 | 143.40 | 144.68 | 141.31 | 142.23 | 1,600,870 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,841 | -2.90(-1.99%) |
Mar 21, 2023 | 145.55 | 145.98 | 144.94 | 145.71 | 3,077,035 | +1.90(+1.32%) |
Mar 20, 2023 | 142.51 | 144.20 | 142.51 | 143.81 | 3,548,276 | +1.88(+1.33%) |
Mar 17, 2023 | 144.02 | 144.02 | 141.50 | 141.92 | 1,761,462 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.86 | 141.26 | 144.54 | 6,993,126 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.95 | 140.95 | 142.84 | 3,112,154 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.30 | 144.89 | 2,444,007 | +2.09(+1.47%) |
Mar 13, 2023 | 142.26 | 144.79 | 141.58 | 142.79 | 3,226,530 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.08 | 143.55 | 144.28 | 3,500,490 | -2.29(-1.56%) |
Mar 09, 2023 | 149.88 | 150.37 | 146.19 | 146.57 | 1,558,468 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,240 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.80 | 1,287,939 | -2.61(-1.71%) |
Mar 06, 2023 | 152.77 | 153.36 | 152.17 | 152.41 | 960,467 | -0.32(-0.21%) |
Mar 03, 2023 | 151.29 | 152.86 | 150.83 | 152.73 | 1,957,200 | +2.09(+1.38%) |
Mar 02, 2023 | 149.09 | 150.96 | 148.77 | 150.65 | 1,983,088 | +1.04(+0.70%) |
Mar 01, 2023 | 149.39 | 150.17 | 149.12 | 149.60 | 1,216,314 | -0.29(-0.19%) |
Feb 28, 2023 | 150.26 | 150.85 | 149.82 | 149.90 | 1,864,102 | -0.47(-0.31%) |
Feb 27, 2023 | 151.44 | 151.90 | 150.07 | 150.36 | 1,812,117 | -0.04(-0.03%) |
Feb 24, 2023 | 149.80 | 150.71 | 149.15 | 150.40 | 1,269,242 | -0.94(-0.62%) |
Feb 23, 2023 | 151.74 | 152.02 | 149.91 | 151.34 | 1,390,223 | +0.31(+0.21%) |
Feb 22, 2023 | 151.45 | 152.02 | 150.54 | 151.03 | 1,688,117 | -0.34(-0.23%) |
Feb 21, 2023 | 152.96 | 153.27 | 151.10 | 151.37 | 1,214,607 | -2.80(-1.81%) |
Feb 17, 2023 | 153.56 | 154.39 | 152.96 | 154.16 | 1,003,550 | -0.15(-0.09%) |
Feb 16, 2023 | 154.34 | 155.69 | 153.98 | 154.31 | 1,111,710 | -1.55(-0.99%) |
Feb 15, 2023 | 154.74 | 155.86 | 154.36 | 155.86 | 1,439,599 | +0.38(+0.24%) |
Feb 14, 2023 | 155.55 | 156.58 | 154.31 | 155.48 | 1,376,656 | -0.48(-0.31%) |
Feb 13, 2023 | 154.69 | 155.97 | 154.49 | 155.96 | 1,556,020 | +1.39(+0.90%) |
Feb 10, 2023 | 153.43 | 154.73 | 153.22 | 154.56 | 2,348,715 | +1.02(+0.67%) |
Feb 09, 2023 | 156.02 | 156.31 | 153.16 | 153.54 | 1,383,481 | -1.69(-1.09%) |
Feb 08, 2023 | 155.71 | 156.33 | 154.99 | 155.22 | 1,299,286 | -1.38(-0.88%) |
Feb 07, 2023 | 154.72 | 157.08 | 154.22 | 156.61 | 1,739,311 | +1.44(+0.93%) |
Feb 06, 2023 | 155.18 | 155.57 | 154.49 | 155.17 | 1,036,215 | -0.94(-0.60%) |
Feb 03, 2023 | 156.28 | 157.20 | 155.66 | 156.10 | 2,634,598 | -1.32(-0.84%) |
Feb 02, 2023 | 157.07 | 157.97 | 156.30 | 157.43 | 1,703,683 | +1.13(+0.72%) |