Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 162.96 | 167.03 | 161.54 | 166.88 | 1,005,176 | +5.52(+3.42%) |
Feb 28, 2024 | 170.19 | 176.03 | 160.79 | 161.36 | 1,817,129 | -4.05(-2.45%) |
Feb 27, 2024 | 163.74 | 165.41 | 162.65 | 165.41 | 828,808 | +1.46(+0.89%) |
Feb 26, 2024 | 163.93 | 165.41 | 161.80 | 163.95 | 509,434 | +0.02(+0.01%) |
Feb 23, 2024 | 164.32 | 165.97 | 163.83 | 163.93 | 525,508 | -0.18(-0.11%) |
Feb 22, 2024 | 163.14 | 165.48 | 162.41 | 164.11 | 661,719 | +1.19(+0.73%) |
Feb 21, 2024 | 161.66 | 163.03 | 160.48 | 162.93 | 310,353 | +0.87(+0.54%) |
Feb 20, 2024 | 160.72 | 162.41 | 160.32 | 162.06 | 391,742 | +0.27(+0.17%) |
Feb 16, 2024 | 162.14 | 163.38 | 160.48 | 161.79 | 310,486 | -0.56(-0.34%) |
Feb 15, 2024 | 162.91 | 163.26 | 161.46 | 162.35 | 392,208 | +1.01(+0.62%) |
Feb 14, 2024 | 161.43 | 162.98 | 159.86 | 161.34 | 354,530 | +1.11(+0.69%) |
Feb 13, 2024 | 161.87 | 163.06 | 159.82 | 160.23 | 398,623 | -3.94(-2.40%) |
Feb 12, 2024 | 161.51 | 164.58 | 160.38 | 164.17 | 394,011 | +2.16(+1.34%) |
Feb 09, 2024 | 161.62 | 162.43 | 160.90 | 162.01 | 270,893 | +0.42(+0.26%) |
Feb 08, 2024 | 162.08 | 162.67 | 160.10 | 161.59 | 368,848 | -0.49(-0.30%) |
Feb 07, 2024 | 162.11 | 163.96 | 161.54 | 162.08 | 293,369 | +0.30(+0.18%) |
Feb 06, 2024 | 161.81 | 163.13 | 160.86 | 161.78 | 293,806 | -0.52(-0.32%) |
Feb 05, 2024 | 161.85 | 163.74 | 161.33 | 162.30 | 410,322 | -0.06(-0.04%) |
Feb 02, 2024 | 161.72 | 163.94 | 161.63 | 162.36 | 445,768 | -0.41(-0.25%) |
Feb 01, 2024 | 158.08 | 164.43 | 157.33 | 162.77 | 691,994 | +4.32(+2.73%) |
Jan 31, 2024 | 159.44 | 160.95 | 158.16 | 158.45 | 402,964 | -0.14(-0.09%) |
Jan 30, 2024 | 158.97 | 160.83 | 158.54 | 158.59 | 572,190 | +2.09(+1.34%) |
Jan 29, 2024 | 156.45 | 157.76 | 155.18 | 156.49 | 489,067 | -0.72(-0.46%) |
Jan 26, 2024 | 157.37 | 159.06 | 156.50 | 157.21 | 459,367 | +0.59(+0.38%) |
Jan 25, 2024 | 154.13 | 156.89 | 153.34 | 156.62 | 544,810 | +3.62(+2.37%) |
Jan 24, 2024 | 154.17 | 154.17 | 149.77 | 153.00 | 800,328 | -0.46(-0.30%) |
Jan 23, 2024 | 155.56 | 156.31 | 152.35 | 153.46 | 678,957 | -2.24(-1.44%) |
Jan 22, 2024 | 158.14 | 159.57 | 155.45 | 155.69 | 498,855 | -1.76(-1.12%) |
Jan 19, 2024 | 156.41 | 157.46 | 155.22 | 157.45 | 308,584 | +1.42(+0.91%) |
Jan 18, 2024 | 154.87 | 156.52 | 153.83 | 156.03 | 452,037 | +1.68(+1.09%) |
Jan 17, 2024 | 156.18 | 158.23 | 153.84 | 154.36 | 392,914 | -3.23(-2.05%) |
Jan 16, 2024 | 157.04 | 157.78 | 155.46 | 157.59 | 351,786 | -0.64(-0.40%) |
Jan 12, 2024 | 158.64 | 159.99 | 157.33 | 158.23 | 534,986 | +0.20(+0.13%) |
Jan 11, 2024 | 156.05 | 158.39 | 155.68 | 158.03 | 388,211 | +1.53(+0.98%) |
Jan 10, 2024 | 153.59 | 156.67 | 153.10 | 156.50 | 336,619 | +2.57(+1.67%) |
Jan 09, 2024 | 153.12 | 155.21 | 152.91 | 153.93 | 332,432 | -0.13(-0.08%) |
Jan 08, 2024 | 153.47 | 154.39 | 152.33 | 154.06 | 340,260 | +0.71(+0.46%) |
Jan 05, 2024 | 151.86 | 154.87 | 151.86 | 153.35 | 661,540 | +1.52(+1.00%) |
Jan 04, 2024 | 152.88 | 153.73 | 151.57 | 151.83 | 600,382 | -0.86(-0.56%) |
Jan 03, 2024 | 155.13 | 155.75 | 152.04 | 152.69 | 473,266 | -3.36(-2.15%) |
Jan 02, 2024 | 152.52 | 157.45 | 152.20 | 156.05 | 676,300 | +3.96(+2.60%) |
Dec 29, 2023 | 152.35 | 152.70 | 151.00 | 152.09 | 240,430 | -0.24(-0.16%) |
Dec 28, 2023 | 152.11 | 153.41 | 151.56 | 152.33 | 333,709 | +0.07(+0.05%) |
Dec 27, 2023 | 153.58 | 153.60 | 151.35 | 152.26 | 375,255 | -1.52(-0.99%) |
Dec 26, 2023 | 152.93 | 154.82 | 152.28 | 153.78 | 288,706 | +1.05(+0.69%) |
Dec 22, 2023 | 151.15 | 153.22 | 150.90 | 152.73 | 383,627 | +2.07(+1.37%) |
Dec 21, 2023 | 148.84 | 151.03 | 148.68 | 150.66 | 454,746 | +2.92(+1.98%) |
Dec 20, 2023 | 150.99 | 151.22 | 147.66 | 147.74 | 425,748 | -2.80(-1.86%) |
Dec 19, 2023 | 150.04 | 151.42 | 149.58 | 150.54 | 436,318 | +0.94(+0.63%) |
Dec 18, 2023 | 149.16 | 149.88 | 146.99 | 149.61 | 546,821 | +1.12(+0.75%) |
Dec 15, 2023 | 150.34 | 151.76 | 148.36 | 148.49 | 1,518,638 | -2.63(-1.74%) |
Dec 14, 2023 | 149.66 | 152.46 | 149.58 | 151.12 | 683,723 | +2.16(+1.45%) |
Dec 13, 2023 | 144.76 | 149.45 | 143.63 | 148.97 | 486,939 | +4.37(+3.02%) |
Dec 12, 2023 | 143.83 | 144.80 | 142.36 | 144.60 | 404,825 | +1.51(+1.05%) |
Dec 11, 2023 | 140.39 | 143.24 | 139.58 | 143.09 | 511,896 | +5.96(+4.34%) |
Dec 08, 2023 | 134.27 | 137.46 | 133.39 | 137.13 | 402,236 | +3.09(+2.31%) |
Dec 07, 2023 | 135.14 | 135.14 | 133.55 | 134.04 | 463,182 | -0.87(-0.64%) |
Dec 06, 2023 | 136.42 | 137.48 | 134.66 | 134.91 | 296,321 | -0.89(-0.65%) |
Dec 05, 2023 | 138.64 | 138.88 | 135.77 | 135.80 | 359,867 | -3.64(-2.61%) |
Dec 04, 2023 | 136.72 | 139.63 | 136.47 | 139.44 | 304,727 | +2.06(+1.50%) |
Dec 01, 2023 | 137.21 | 138.65 | 137.01 | 137.38 | 440,925 | +0.22(+0.16%) |
Nov 30, 2023 | 134.99 | 137.22 | 134.38 | 137.16 | 393,052 | +1.92(+1.42%) |
Nov 29, 2023 | 136.23 | 137.14 | 134.78 | 135.24 | 359,322 | -0.33(-0.24%) |
Nov 28, 2023 | 137.05 | 137.05 | 134.44 | 135.57 | 361,199 | -1.15(-0.84%) |
Nov 27, 2023 | 137.83 | 138.06 | 135.59 | 136.71 | 471,964 | -1.49(-1.07%) |
Nov 24, 2023 | 138.15 | 139.07 | 137.64 | 138.20 | 152,594 | +0.34(+0.25%) |
Nov 22, 2023 | 136.20 | 137.98 | 135.61 | 137.86 | 277,084 | +2.33(+1.72%) |
Nov 21, 2023 | 135.57 | 137.04 | 135.32 | 135.53 | 367,739 | +0.10(+0.07%) |
Nov 20, 2023 | 134.40 | 136.53 | 134.40 | 135.43 | 421,022 | -0.02(-0.01%) |
Nov 17, 2023 | 135.16 | 137.68 | 134.84 | 135.45 | 614,407 | +1.50(+1.12%) |
Nov 16, 2023 | 132.95 | 133.97 | 132.24 | 133.94 | 485,307 | +1.54(+1.17%) |
Nov 15, 2023 | 132.04 | 133.94 | 131.89 | 132.40 | 630,039 | +0.29(+0.22%) |
Nov 14, 2023 | 131.19 | 133.08 | 130.29 | 132.11 | 432,621 | +3.11(+2.41%) |
Nov 13, 2023 | 129.92 | 130.64 | 128.85 | 129.00 | 457,706 | -0.74(-0.57%) |
Nov 10, 2023 | 128.29 | 130.60 | 126.95 | 129.74 | 530,860 | +1.96(+1.54%) |
Nov 09, 2023 | 129.69 | 130.71 | 127.77 | 127.78 | 570,064 | -1.36(-1.05%) |
Nov 08, 2023 | 130.41 | 130.41 | 129.04 | 129.13 | 455,788 | -0.51(-0.39%) |
Nov 07, 2023 | 128.54 | 130.08 | 127.61 | 129.64 | 494,478 | +0.46(+0.35%) |
Nov 06, 2023 | 127.84 | 129.66 | 126.74 | 129.18 | 705,186 | +1.41(+1.11%) |
Nov 03, 2023 | 126.37 | 129.09 | 126.37 | 127.77 | 593,852 | +2.13(+1.70%) |
Nov 02, 2023 | 126.11 | 127.30 | 125.22 | 125.64 | 391,685 | +0.72(+0.57%) |
Nov 01, 2023 | 124.22 | 126.00 | 123.81 | 124.92 | 648,048 | -0.50(-0.40%) |
Oct 31, 2023 | 124.14 | 125.73 | 123.33 | 125.42 | 430,223 | +2.05(+1.66%) |
Oct 30, 2023 | 123.85 | 124.63 | 121.09 | 123.36 | 716,101 | +0.49(+0.40%) |
Oct 27, 2023 | 123.19 | 125.80 | 121.39 | 122.88 | 1,162,371 | -0.89(-0.72%) |
Oct 26, 2023 | 121.73 | 128.96 | 120.55 | 123.76 | 1,745,243 | +2.01(+1.65%) |
Oct 25, 2023 | 123.43 | 124.96 | 121.60 | 121.75 | 872,833 | -2.31(-1.86%) |
Oct 24, 2023 | 121.34 | 125.50 | 119.45 | 124.06 | 795,667 | -0.45(-0.36%) |
Oct 23, 2023 | 124.85 | 126.25 | 123.83 | 124.51 | 471,741 | +0.30(+0.24%) |
Oct 20, 2023 | 128.03 | 128.04 | 123.96 | 124.21 | 500,141 | -2.97(-2.33%) |
Oct 19, 2023 | 127.65 | 129.37 | 126.59 | 127.18 | 463,282 | -0.37(-0.29%) |
Oct 18, 2023 | 126.22 | 128.93 | 125.37 | 127.55 | 395,738 | +0.70(+0.55%) |
Oct 17, 2023 | 125.22 | 127.83 | 125.22 | 126.85 | 399,879 | +1.22(+0.98%) |
Oct 16, 2023 | 124.34 | 126.03 | 123.25 | 125.63 | 563,857 | +2.06(+1.67%) |
Oct 13, 2023 | 123.39 | 125.48 | 122.80 | 123.56 | 444,530 | +0.22(+0.18%) |
Oct 12, 2023 | 126.71 | 127.31 | 122.95 | 123.34 | 574,445 | -3.20(-2.53%) |
Oct 11, 2023 | 130.62 | 130.68 | 125.26 | 126.54 | 634,436 | -4.68(-3.57%) |
Oct 10, 2023 | 129.88 | 132.18 | 129.36 | 131.22 | 552,874 | +1.52(+1.18%) |
Oct 09, 2023 | 125.81 | 129.94 | 124.70 | 129.70 | 775,812 | +3.79(+3.01%) |
Oct 06, 2023 | 124.70 | 126.76 | 124.24 | 125.92 | 483,749 | +0.86(+0.69%) |
Oct 05, 2023 | 123.80 | 125.34 | 122.80 | 125.06 | 584,616 | +1.42(+1.15%) |
Oct 04, 2023 | 124.50 | 125.26 | 122.67 | 123.63 | 592,289 | -0.72(-0.58%) |
Oct 03, 2023 | 125.88 | 125.88 | 122.41 | 124.35 | 569,193 | -1.42(-1.13%) |
Oct 02, 2023 | 124.70 | 126.90 | 124.61 | 125.78 | 489,190 | +0.52(+0.41%) |
Sep 29, 2023 | 126.59 | 127.40 | 124.76 | 125.26 | 455,727 | -1.07(-0.84%) |
Sep 28, 2023 | 123.85 | 126.89 | 123.03 | 126.32 | 512,824 | +2.59(+2.09%) |
Sep 27, 2023 | 125.38 | 126.64 | 121.60 | 123.73 | 525,228 | -1.64(-1.31%) |
Sep 26, 2023 | 127.16 | 127.90 | 125.30 | 125.38 | 393,502 | -2.21(-1.73%) |
Sep 25, 2023 | 126.05 | 127.94 | 127.22 | 127.59 | 252,288 | +1.05(+0.83%) |
Sep 22, 2023 | 126.05 | 127.51 | 125.91 | 126.54 | 325,177 | +0.41(+0.32%) |
Sep 21, 2023 | 127.86 | 128.12 | 125.68 | 126.13 | 426,881 | -2.43(-1.89%) |
Sep 20, 2023 | 128.05 | 130.10 | 128.05 | 128.56 | 639,125 | +1.23(+0.97%) |
Sep 19, 2023 | 126.76 | 128.96 | 126.00 | 127.33 | 535,641 | +0.38(+0.30%) |
Sep 18, 2023 | 125.71 | 127.64 | 125.53 | 126.95 | 576,153 | +1.28(+1.02%) |
Sep 15, 2023 | 126.53 | 127.06 | 124.70 | 125.67 | 832,832 | -1.38(-1.08%) |
Sep 14, 2023 | 128.19 | 128.60 | 125.93 | 127.04 | 277,118 | +1.12(+0.89%) |
Sep 13, 2023 | 126.38 | 126.99 | 125.53 | 125.92 | 381,133 | -0.48(-0.38%) |
Sep 12, 2023 | 129.75 | 129.87 | 126.31 | 126.40 | 461,999 | -3.77(-2.89%) |
Sep 11, 2023 | 130.97 | 132.56 | 130.09 | 130.17 | 686,877 | -0.84(-0.64%) |
Sep 08, 2023 | 127.88 | 132.92 | 127.26 | 131.01 | 938,443 | +3.39(+2.65%) |
Sep 07, 2023 | 126.59 | 128.32 | 126.21 | 127.62 | 615,757 | +0.62(+0.49%) |
Sep 06, 2023 | 127.84 | 128.82 | 126.02 | 127.00 | 709,549 | -1.39(-1.09%) |
Sep 05, 2023 | 133.58 | 133.64 | 127.58 | 128.40 | 578,648 | -5.67(-4.23%) |
Sep 01, 2023 | 135.20 | 135.46 | 132.63 | 134.06 | 431,665 | -0.13(-0.10%) |
Aug 31, 2023 | 134.38 | 135.37 | 134.12 | 134.19 | 551,902 | -0.10(-0.07%) |
Aug 30, 2023 | 134.71 | 135.12 | 134.06 | 134.29 | 302,391 | +0.24(+0.18%) |
Aug 29, 2023 | 132.31 | 134.69 | 131.45 | 134.06 | 429,104 | +1.74(+1.32%) |
Aug 28, 2023 | 130.93 | 132.77 | 130.93 | 132.31 | 396,342 | +1.75(+1.34%) |
Aug 25, 2023 | 129.84 | 130.88 | 128.69 | 130.56 | 564,610 | +1.11(+0.86%) |
Aug 24, 2023 | 129.69 | 132.51 | 129.42 | 129.45 | 374,674 | -0.37(-0.28%) |
Aug 23, 2023 | 130.88 | 130.88 | 129.36 | 129.82 | 303,722 | -0.22(-0.17%) |
Aug 22, 2023 | 128.07 | 130.24 | 127.61 | 130.04 | 565,630 | +2.41(+1.89%) |
Aug 21, 2023 | 128.06 | 128.65 | 126.72 | 127.63 | 479,812 | -0.26(-0.20%) |
Aug 18, 2023 | 126.55 | 128.36 | 126.55 | 127.89 | 521,908 | +0.73(+0.57%) |
Aug 17, 2023 | 128.90 | 129.83 | 126.59 | 127.16 | 656,083 | -1.90(-1.47%) |
Aug 16, 2023 | 130.02 | 132.09 | 129.03 | 129.06 | 437,615 | -1.02(-0.79%) |
Aug 15, 2023 | 131.28 | 131.88 | 129.32 | 130.09 | 686,077 | -1.28(-0.98%) |
Aug 14, 2023 | 130.12 | 131.42 | 129.18 | 131.37 | 614,485 | +0.53(+0.40%) |
Aug 11, 2023 | 130.26 | 131.65 | 130.15 | 130.84 | 526,809 | +0.16(+0.12%) |
Aug 10, 2023 | 131.26 | 132.41 | 130.13 | 130.68 | 983,878 | -0.22(-0.17%) |
Aug 09, 2023 | 136.00 | 136.50 | 130.78 | 130.90 | 864,717 | -4.67(-3.44%) |
Aug 08, 2023 | 135.06 | 135.64 | 132.74 | 135.57 | 758,905 | -0.41(-0.30%) |
Aug 07, 2023 | 134.28 | 136.01 | 134.17 | 135.97 | 522,293 | +2.32(+1.73%) |
Aug 04, 2023 | 134.64 | 134.95 | 132.49 | 133.66 | 1,665,636 | -0.94(-0.70%) |
Aug 03, 2023 | 136.02 | 136.79 | 134.45 | 134.60 | 751,897 | -1.27(-0.94%) |
Aug 02, 2023 | 138.52 | 139.48 | 135.58 | 135.88 | 723,461 | -2.66(-1.92%) |
Aug 01, 2023 | 138.33 | 139.46 | 136.89 | 138.53 | 600,618 | +0.30(+0.22%) |
Jul 31, 2023 | 138.27 | 138.46 | 136.02 | 138.23 | 645,444 | +0.22(+0.16%) |
Jul 28, 2023 | 139.03 | 139.22 | 136.86 | 138.01 | 799,235 | +0.69(+0.50%) |
Jul 27, 2023 | 141.79 | 141.79 | 136.36 | 137.33 | 1,022,391 | -3.36(-2.39%) |
Jul 26, 2023 | 143.11 | 145.53 | 137.78 | 140.69 | 1,932,379 | -8.17(-5.49%) |
Jul 25, 2023 | 146.67 | 149.50 | 145.65 | 148.86 | 857,089 | +1.31(+0.89%) |
Jul 24, 2023 | 148.59 | 149.40 | 147.13 | 147.54 | 524,771 | -0.19(-0.13%) |
Jul 21, 2023 | 150.99 | 151.58 | 147.34 | 147.73 | 673,021 | -2.89(-1.92%) |
Jul 20, 2023 | 152.85 | 152.91 | 149.77 | 150.63 | 510,504 | -0.97(-0.64%) |
Jul 19, 2023 | 151.72 | 152.46 | 148.23 | 151.59 | 817,867 | -0.63(-0.41%) |
Jul 18, 2023 | 151.68 | 153.92 | 151.24 | 152.22 | 492,911 | -0.42(-0.27%) |
Jul 17, 2023 | 152.06 | 153.07 | 150.69 | 152.64 | 512,720 | -0.24(-0.16%) |
Jul 14, 2023 | 152.80 | 156.62 | 150.91 | 152.88 | 798,518 | +0.59(+0.38%) |
Jul 13, 2023 | 153.06 | 153.50 | 151.64 | 152.29 | 469,341 | -0.86(-0.56%) |
Jul 12, 2023 | 152.42 | 153.40 | 150.96 | 153.14 | 734,995 | +1.24(+0.82%) |
Jul 11, 2023 | 153.55 | 154.18 | 151.25 | 151.90 | 580,286 | -0.94(-0.62%) |
Jul 10, 2023 | 150.11 | 153.35 | 149.50 | 152.85 | 775,294 | +2.68(+1.78%) |
Jul 07, 2023 | 150.49 | 152.03 | 149.84 | 150.17 | 777,889 | -0.97(-0.64%) |
Jul 06, 2023 | 152.39 | 152.39 | 149.71 | 151.13 | 625,481 | -1.71(-1.12%) |
Jul 05, 2023 | 154.34 | 154.93 | 152.33 | 152.85 | 670,137 | -1.75(-1.13%) |
Jul 03, 2023 | 155.70 | 156.42 | 153.30 | 154.60 | 251,014 | -2.35(-1.50%) |
Jun 30, 2023 | 157.14 | 157.74 | 155.39 | 156.94 | 373,622 | +1.25(+0.80%) |
Jun 29, 2023 | 154.81 | 156.18 | 154.81 | 155.69 | 325,666 | +0.74(+0.47%) |
Jun 28, 2023 | 155.17 | 156.94 | 154.19 | 154.96 | 517,723 | -0.60(-0.38%) |
Jun 27, 2023 | 150.29 | 156.28 | 150.21 | 155.55 | 788,561 | +4.27(+2.82%) |
Jun 26, 2023 | 150.66 | 152.20 | 149.04 | 151.28 | 494,404 | +0.65(+0.43%) |
Jun 23, 2023 | 148.35 | 150.79 | 147.31 | 150.64 | 926,593 | +1.47(+0.99%) |
Jun 22, 2023 | 148.85 | 149.22 | 146.65 | 149.16 | 570,679 | +0.20(+0.13%) |
Jun 21, 2023 | 147.60 | 150.62 | 147.13 | 148.97 | 1,038,515 | +0.63(+0.42%) |
Jun 20, 2023 | 147.69 | 149.15 | 145.86 | 148.34 | 1,063,536 | +0.50(+0.34%) |
Jun 16, 2023 | 149.03 | 151.19 | 146.40 | 147.84 | 1,493,273 | +0.82(+0.56%) |
Jun 15, 2023 | 143.25 | 147.56 | 142.27 | 147.03 | 1,110,111 | +4.78(+3.36%) |
May 08, 2023 | 141.42 | 143.02 | 141.12 | 142.24 | 313,457 | +0.39(+0.27%) |
May 05, 2023 | 141.48 | 142.81 | 140.53 | 141.85 | 346,858 | +1.70(+1.21%) |
May 04, 2023 | 140.90 | 141.12 | 138.15 | 140.16 | 441,673 | -1.45(-1.02%) |
May 03, 2023 | 143.55 | 144.19 | 140.57 | 141.61 | 794,793 | -1.38(-0.97%) |
May 02, 2023 | 146.07 | 146.62 | 140.90 | 142.99 | 751,541 | -4.22(-2.87%) |
May 01, 2023 | 149.45 | 151.11 | 146.94 | 147.21 | 623,997 | -2.15(-1.44%) |
Apr 28, 2023 | 145.00 | 149.48 | 144.99 | 149.35 | 778,071 | +4.50(+3.11%) |
Apr 27, 2023 | 142.48 | 145.00 | 142.18 | 144.85 | 767,418 | +3.01(+2.12%) |
Apr 26, 2023 | 143.86 | 145.26 | 140.57 | 141.84 | 1,447,628 | +2.06(+1.47%) |
Apr 25, 2023 | 141.65 | 143.49 | 139.00 | 139.79 | 1,022,260 | +0.02(+0.01%) |
Apr 24, 2023 | 139.07 | 142.05 | 137.79 | 139.77 | 780,931 | +0.72(+0.52%) |
Apr 21, 2023 | 137.16 | 141.14 | 137.16 | 139.04 | 1,072,590 | +3.86(+2.86%) |
Apr 20, 2023 | 135.76 | 135.98 | 133.77 | 135.18 | 538,181 | -1.07(-0.79%) |
Apr 19, 2023 | 135.27 | 136.99 | 134.99 | 136.25 | 584,790 | +0.36(+0.26%) |
Apr 18, 2023 | 136.19 | 137.45 | 135.75 | 135.89 | 502,347 | +0.56(+0.41%) |
Apr 17, 2023 | 134.73 | 136.29 | 134.53 | 135.34 | 461,152 | +0.26(+0.19%) |
Apr 14, 2023 | 135.88 | 137.46 | 134.63 | 135.08 | 463,900 | -0.24(-0.18%) |
Apr 13, 2023 | 133.97 | 135.84 | 132.53 | 135.32 | 737,946 | +2.13(+1.60%) |
Apr 12, 2023 | 132.48 | 133.46 | 131.72 | 133.19 | 647,547 | +1.52(+1.15%) |
Apr 11, 2023 | 128.68 | 132.37 | 128.30 | 131.67 | 715,699 | +3.18(+2.47%) |
Apr 10, 2023 | 126.92 | 128.52 | 126.92 | 128.49 | 284,361 | +1.26(+0.99%) |
Apr 06, 2023 | 128.14 | 128.44 | 126.64 | 127.23 | 394,702 | -0.61(-0.48%) |
Apr 05, 2023 | 127.37 | 128.06 | 126.50 | 127.85 | 499,184 | +0.34(+0.26%) |
Apr 04, 2023 | 127.66 | 127.77 | 126.46 | 127.51 | 440,727 | +0.67(+0.53%) |
Apr 03, 2023 | 126.43 | 127.77 | 125.95 | 126.84 | 584,864 | +0.59(+0.46%) |
Mar 31, 2023 | 124.96 | 126.45 | 124.42 | 126.26 | 488,969 | +2.09(+1.68%) |
Mar 30, 2023 | 124.66 | 125.05 | 123.20 | 124.17 | 310,681 | +0.87(+0.71%) |
Mar 29, 2023 | 123.78 | 124.01 | 122.20 | 123.30 | 728,502 | +0.43(+0.35%) |
Mar 28, 2023 | 122.45 | 123.67 | 121.56 | 122.87 | 249,913 | +0.05(+0.04%) |
Mar 27, 2023 | 123.78 | 124.29 | 122.25 | 122.82 | 391,208 | +1.00(+0.82%) |
Mar 24, 2023 | 120.61 | 122.23 | 119.88 | 121.82 | 362,792 | +0.83(+0.68%) |
Mar 23, 2023 | 121.19 | 122.08 | 119.43 | 120.99 | 418,773 | -0.44(-0.36%) |
Mar 22, 2023 | 125.06 | 125.95 | 121.33 | 121.43 | 503,434 | -3.62(-2.89%) |
Mar 21, 2023 | 124.19 | 125.88 | 123.67 | 125.05 | 732,349 | +2.57(+2.10%) |
Mar 20, 2023 | 119.01 | 123.28 | 119.01 | 122.47 | 695,151 | +3.98(+3.36%) |
Mar 17, 2023 | 119.99 | 120.08 | 118.10 | 118.49 | 929,924 | -1.73(-1.44%) |
Mar 16, 2023 | 115.58 | 121.38 | 115.58 | 120.22 | 856,402 | +3.35(+2.86%) |
Mar 15, 2023 | 113.10 | 116.96 | 112.94 | 116.87 | 864,305 | +1.05(+0.91%) |
Mar 14, 2023 | 117.77 | 117.85 | 115.08 | 115.82 | 759,934 | +0.05(+0.04%) |
Mar 13, 2023 | 115.03 | 117.45 | 114.63 | 115.77 | 583,869 | -1.13(-0.97%) |
Mar 10, 2023 | 118.50 | 118.50 | 115.40 | 116.90 | 779,048 | -1.89(-1.59%) |
Mar 09, 2023 | 122.45 | 122.97 | 118.18 | 118.79 | 1,009,674 | -3.37(-2.76%) |
Mar 08, 2023 | 121.37 | 123.75 | 120.97 | 122.16 | 643,322 | +0.55(+0.45%) |
Mar 07, 2023 | 124.65 | 124.65 | 120.50 | 121.61 | 957,701 | -3.50(-2.80%) |
Mar 06, 2023 | 125.36 | 126.44 | 123.72 | 125.11 | 1,198,162 | -1.17(-0.93%) |
Mar 03, 2023 | 127.44 | 127.60 | 124.26 | 126.28 | 1,253,808 | -0.39(-0.31%) |
Mar 02, 2023 | 130.10 | 130.13 | 126.22 | 126.67 | 826,516 | -4.54(-3.46%) |