Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 172.82 | 173.24 | 171.55 | 172.09 | 449,994 | +0.44(+0.25%) |
Feb 28, 2024 | 173.15 | 173.79 | 171.06 | 171.66 | 303,106 | -1.84(-1.06%) |
Feb 27, 2024 | 173.23 | 173.71 | 172.45 | 173.50 | 264,955 | +0.76(+0.44%) |
Feb 26, 2024 | 173.28 | 174.58 | 172.24 | 172.74 | 453,432 | -1.52(-0.87%) |
Feb 23, 2024 | 173.00 | 175.12 | 172.73 | 174.25 | 310,227 | +2.29(+1.33%) |
Feb 22, 2024 | 171.42 | 174.03 | 170.99 | 171.96 | 476,485 | +1.50(+0.88%) |
Feb 21, 2024 | 170.92 | 170.92 | 168.97 | 170.47 | 290,416 | -0.96(-0.56%) |
Feb 20, 2024 | 169.78 | 172.14 | 169.28 | 171.43 | 387,437 | +0.61(+0.36%) |
Feb 16, 2024 | 171.97 | 173.97 | 170.79 | 170.81 | 432,532 | -1.59(-0.92%) |
Feb 15, 2024 | 174.32 | 174.81 | 172.04 | 172.40 | 589,948 | -1.17(-0.67%) |
Feb 14, 2024 | 171.31 | 173.65 | 171.26 | 173.57 | 500,694 | +2.62(+1.54%) |
Feb 13, 2024 | 171.95 | 173.13 | 169.47 | 170.94 | 525,108 | -3.07(-1.76%) |
Feb 12, 2024 | 176.65 | 176.65 | 173.83 | 174.01 | 431,432 | -0.22(-0.13%) |
Feb 09, 2024 | 173.31 | 174.40 | 172.01 | 174.23 | 466,177 | +1.86(+1.08%) |
Feb 08, 2024 | 167.79 | 172.54 | 167.60 | 172.37 | 628,729 | +4.82(+2.88%) |
Feb 07, 2024 | 164.77 | 169.01 | 161.22 | 167.55 | 942,668 | +5.22(+3.22%) |
Feb 06, 2024 | 161.37 | 163.36 | 159.08 | 162.33 | 880,136 | +0.66(+0.41%) |
Feb 05, 2024 | 162.78 | 162.78 | 160.57 | 161.66 | 467,698 | -2.38(-1.45%) |
Feb 02, 2024 | 165.08 | 165.17 | 162.69 | 164.04 | 505,768 | -1.02(-0.62%) |
Feb 01, 2024 | 164.23 | 167.16 | 162.73 | 165.06 | 537,152 | +0.83(+0.51%) |
Jan 31, 2024 | 168.00 | 168.29 | 163.04 | 164.23 | 2,139,316 | -3.58(-2.14%) |
Jan 30, 2024 | 167.69 | 168.84 | 167.43 | 167.81 | 444,513 | -0.09(-0.05%) |
Jan 29, 2024 | 168.31 | 168.99 | 167.17 | 167.90 | 382,764 | -0.03(-0.02%) |
Jan 26, 2024 | 167.53 | 168.21 | 166.87 | 167.93 | 402,446 | +1.27(+0.76%) |
Jan 25, 2024 | 165.25 | 166.77 | 164.49 | 166.66 | 495,135 | +1.64(+1.00%) |
Jan 24, 2024 | 166.99 | 167.30 | 164.56 | 165.02 | 385,609 | -1.41(-0.85%) |
Jan 23, 2024 | 166.98 | 168.01 | 165.48 | 166.43 | 357,810 | -0.75(-0.45%) |
Jan 22, 2024 | 165.62 | 167.50 | 164.95 | 167.18 | 353,521 | +2.40(+1.45%) |
Jan 19, 2024 | 164.59 | 165.16 | 162.94 | 164.78 | 342,897 | +0.84(+0.51%) |
Jan 18, 2024 | 163.24 | 164.51 | 162.56 | 163.94 | 308,870 | -0.22(-0.13%) |
Jan 17, 2024 | 162.56 | 164.33 | 161.43 | 164.16 | 361,929 | +0.57(+0.35%) |
Jan 16, 2024 | 165.31 | 165.79 | 163.34 | 163.59 | 287,613 | -2.39(-1.44%) |
Jan 12, 2024 | 166.42 | 166.63 | 165.15 | 165.97 | 219,166 | +0.32(+0.19%) |
Jan 11, 2024 | 166.04 | 166.39 | 164.50 | 165.66 | 327,542 | -0.34(-0.20%) |
Jan 10, 2024 | 165.58 | 166.18 | 164.50 | 165.99 | 247,316 | +0.42(+0.25%) |
Jan 09, 2024 | 167.12 | 168.24 | 165.36 | 165.58 | 418,626 | -2.49(-1.48%) |
Jan 08, 2024 | 166.08 | 168.74 | 165.86 | 168.06 | 554,055 | +2.95(+1.79%) |
Jan 05, 2024 | 164.46 | 166.36 | 164.46 | 165.11 | 573,038 | +0.05(+0.03%) |
Jan 04, 2024 | 162.17 | 165.39 | 161.43 | 165.06 | 685,952 | +3.21(+1.98%) |
Jan 03, 2024 | 162.87 | 163.58 | 161.56 | 161.85 | 474,826 | -1.22(-0.75%) |
Jan 02, 2024 | 161.56 | 163.75 | 160.79 | 163.07 | 558,051 | +1.24(+0.76%) |
Dec 29, 2023 | 162.07 | 162.89 | 160.61 | 161.83 | 269,715 | -0.47(-0.29%) |
Dec 28, 2023 | 162.06 | 162.96 | 161.80 | 162.30 | 275,317 | +0.63(+0.39%) |
Dec 27, 2023 | 163.59 | 164.16 | 161.40 | 161.66 | 387,218 | -2.30(-1.40%) |
Dec 26, 2023 | 163.49 | 164.47 | 163.19 | 163.96 | 387,878 | +0.48(+0.29%) |
Dec 22, 2023 | 162.23 | 163.98 | 160.43 | 163.49 | 491,952 | +1.79(+1.11%) |
Dec 21, 2023 | 161.69 | 162.56 | 160.56 | 161.69 | 374,600 | +0.45(+0.28%) |
Dec 20, 2023 | 164.10 | 165.23 | 161.13 | 161.25 | 656,316 | -2.41(-1.47%) |
Dec 19, 2023 | 164.68 | 165.10 | 162.88 | 163.66 | 558,042 | -1.02(-0.62%) |
Dec 18, 2023 | 163.82 | 164.96 | 162.60 | 164.68 | 448,702 | +1.90(+1.17%) |
Dec 15, 2023 | 164.74 | 164.85 | 162.21 | 162.77 | 1,365,665 | -2.52(-1.52%) |
Dec 14, 2023 | 168.63 | 168.63 | 163.53 | 165.29 | 592,212 | -1.26(-0.76%) |
Dec 13, 2023 | 164.37 | 167.44 | 164.07 | 166.55 | 814,175 | +2.03(+1.23%) |
Dec 12, 2023 | 163.43 | 164.69 | 162.62 | 164.52 | 386,657 | +1.72(+1.06%) |
Dec 11, 2023 | 162.73 | 163.72 | 161.88 | 162.79 | 673,956 | -0.31(-0.19%) |
Dec 08, 2023 | 163.88 | 164.41 | 162.65 | 163.10 | 731,837 | -0.46(-0.28%) |
Dec 07, 2023 | 163.85 | 164.06 | 162.03 | 163.56 | 501,321 | -0.25(-0.15%) |
Dec 06, 2023 | 161.98 | 165.12 | 161.87 | 163.80 | 991,121 | +4.03(+2.52%) |
Dec 05, 2023 | 160.83 | 161.29 | 159.06 | 159.77 | 343,153 | -1.34(-0.83%) |
Dec 04, 2023 | 158.28 | 161.52 | 158.28 | 161.11 | 593,943 | +1.87(+1.18%) |
Dec 01, 2023 | 157.15 | 159.89 | 156.20 | 159.24 | 490,928 | +2.08(+1.32%) |
Nov 30, 2023 | 154.40 | 157.30 | 153.28 | 157.16 | 2,753,868 | +3.17(+2.06%) |
Nov 29, 2023 | 154.08 | 156.01 | 153.36 | 153.99 | 507,241 | +0.86(+0.56%) |
Nov 28, 2023 | 152.11 | 153.71 | 151.24 | 153.13 | 459,268 | +1.13(+0.75%) |
Nov 27, 2023 | 151.66 | 153.46 | 151.07 | 152.00 | 528,960 | +0.19(+0.12%) |
Nov 24, 2023 | 151.75 | 151.83 | 149.96 | 151.81 | 252,561 | +0.70(+0.46%) |
Nov 22, 2023 | 151.22 | 152.30 | 150.68 | 151.11 | 398,225 | +0.17(+0.11%) |
Nov 21, 2023 | 151.40 | 151.99 | 149.80 | 150.94 | 431,718 | -0.74(-0.49%) |
Nov 20, 2023 | 150.30 | 152.19 | 149.63 | 151.68 | 480,288 | +1.35(+0.90%) |
Nov 17, 2023 | 152.46 | 152.46 | 149.09 | 150.33 | 368,299 | -1.10(-0.72%) |
Nov 16, 2023 | 152.43 | 152.98 | 150.62 | 151.42 | 462,215 | -0.42(-0.28%) |
Nov 15, 2023 | 151.38 | 153.39 | 151.38 | 151.85 | 455,806 | +0.69(+0.46%) |
Nov 14, 2023 | 150.02 | 151.83 | 149.49 | 151.16 | 415,428 | +2.78(+1.88%) |
Nov 13, 2023 | 145.20 | 148.54 | 144.57 | 148.37 | 535,553 | +2.30(+1.57%) |
Nov 10, 2023 | 148.06 | 148.06 | 145.18 | 146.07 | 475,162 | -1.20(-0.82%) |
Nov 09, 2023 | 149.33 | 150.69 | 146.38 | 147.28 | 649,027 | -0.72(-0.49%) |
Nov 08, 2023 | 154.88 | 155.92 | 145.15 | 148.00 | 1,183,463 | +6.43(+4.54%) |
Nov 07, 2023 | 143.48 | 143.51 | 141.08 | 141.57 | 946,065 | -1.91(-1.33%) |
Nov 06, 2023 | 142.73 | 143.57 | 141.38 | 143.48 | 641,351 | +0.50(+0.35%) |
Nov 03, 2023 | 141.71 | 143.94 | 141.39 | 142.97 | 581,106 | +2.88(+2.06%) |
Nov 02, 2023 | 139.59 | 142.00 | 139.49 | 140.09 | 801,273 | +1.56(+1.13%) |
Nov 01, 2023 | 139.72 | 139.72 | 137.15 | 138.53 | 487,905 | -0.63(-0.45%) |
Oct 31, 2023 | 138.56 | 140.28 | 138.54 | 139.16 | 488,972 | +1.18(+0.86%) |
Oct 30, 2023 | 137.13 | 138.64 | 135.39 | 137.98 | 609,826 | +1.67(+1.22%) |
Oct 27, 2023 | 138.28 | 138.48 | 134.80 | 136.31 | 580,321 | -2.20(-1.59%) |
Oct 26, 2023 | 139.78 | 141.18 | 137.88 | 138.51 | 504,674 | -1.61(-1.15%) |
Oct 25, 2023 | 141.09 | 141.10 | 139.04 | 140.12 | 525,245 | -1.58(-1.11%) |
Oct 24, 2023 | 141.82 | 143.12 | 140.37 | 141.70 | 329,019 | +0.45(+0.32%) |
Oct 23, 2023 | 141.18 | 142.92 | 140.65 | 141.25 | 643,679 | -0.02(-0.01%) |
Oct 20, 2023 | 144.13 | 144.43 | 141.10 | 141.27 | 582,758 | -2.46(-1.71%) |
Oct 19, 2023 | 144.55 | 145.50 | 143.03 | 143.72 | 482,109 | -1.45(-1.00%) |
Oct 18, 2023 | 146.74 | 147.31 | 145.04 | 145.18 | 242,023 | -1.92(-1.31%) |
Oct 17, 2023 | 145.25 | 148.08 | 144.91 | 147.10 | 421,643 | +1.11(+0.76%) |
Oct 16, 2023 | 144.71 | 146.45 | 143.72 | 145.98 | 320,031 | +2.44(+1.70%) |
Oct 13, 2023 | 142.09 | 143.79 | 141.75 | 143.55 | 460,671 | +0.96(+0.67%) |
Oct 12, 2023 | 142.29 | 143.45 | 139.84 | 142.59 | 695,898 | -2.68(-1.85%) |
Oct 11, 2023 | 146.95 | 147.23 | 144.69 | 145.27 | 387,444 | -1.62(-1.10%) |
Oct 10, 2023 | 146.31 | 147.83 | 146.10 | 146.89 | 455,853 | +1.01(+0.69%) |
Oct 09, 2023 | 146.06 | 146.91 | 144.81 | 145.88 | 377,519 | -1.16(-0.79%) |
Oct 06, 2023 | 146.33 | 149.13 | 145.62 | 147.04 | 341,010 | +0.38(+0.26%) |
Oct 05, 2023 | 145.65 | 147.75 | 144.76 | 146.66 | 389,950 | +1.07(+0.73%) |
Oct 04, 2023 | 144.63 | 145.66 | 143.67 | 145.59 | 699,835 | +0.85(+0.59%) |
Oct 03, 2023 | 147.35 | 147.79 | 144.22 | 144.74 | 441,482 | -3.19(-2.16%) |
Oct 02, 2023 | 148.64 | 148.72 | 146.55 | 147.93 | 446,173 | -1.25(-0.84%) |
Sep 29, 2023 | 150.21 | 150.81 | 148.65 | 149.18 | 535,850 | -0.52(-0.35%) |
Sep 28, 2023 | 146.75 | 149.80 | 146.75 | 149.71 | 396,258 | +3.19(+2.18%) |
Sep 27, 2023 | 148.65 | 148.72 | 145.67 | 146.52 | 461,461 | +0.89(+0.61%) |
Sep 26, 2023 | 145.13 | 147.66 | 144.38 | 145.63 | 440,147 | -0.20(-0.14%) |
Sep 25, 2023 | 145.47 | 146.07 | 145.37 | 145.83 | 271,587 | -0.15(-0.10%) |
Sep 22, 2023 | 146.54 | 147.38 | 145.88 | 145.97 | 314,981 | -0.71(-0.48%) |
Sep 21, 2023 | 150.25 | 150.25 | 146.68 | 146.69 | 314,730 | -4.22(-2.79%) |
Sep 20, 2023 | 151.14 | 152.23 | 150.25 | 150.90 | 368,976 | +0.19(+0.12%) |
Sep 19, 2023 | 152.26 | 152.58 | 150.30 | 150.71 | 377,182 | -2.47(-1.61%) |
Sep 18, 2023 | 153.15 | 154.32 | 152.12 | 153.18 | 437,283 | +0.69(+0.45%) |
Sep 15, 2023 | 150.77 | 152.72 | 150.51 | 152.49 | 735,447 | +1.72(+1.14%) |
Sep 14, 2023 | 150.19 | 151.53 | 149.12 | 150.77 | 347,570 | +1.25(+0.84%) |
Sep 13, 2023 | 151.48 | 151.48 | 148.91 | 149.52 | 449,779 | -1.50(-0.99%) |
Sep 12, 2023 | 149.41 | 151.56 | 148.76 | 151.02 | 445,443 | +1.60(+1.07%) |
Sep 11, 2023 | 150.31 | 150.82 | 148.12 | 149.42 | 402,187 | -0.02(-0.01%) |
Sep 08, 2023 | 148.60 | 150.23 | 148.32 | 149.44 | 465,280 | +0.41(+0.28%) |
Sep 07, 2023 | 151.08 | 152.18 | 148.04 | 149.02 | 614,717 | -2.17(-1.44%) |
Sep 06, 2023 | 153.21 | 153.50 | 150.58 | 151.20 | 578,636 | -2.37(-1.54%) |
Sep 05, 2023 | 155.73 | 156.04 | 153.46 | 153.57 | 366,445 | -1.94(-1.25%) |
Sep 01, 2023 | 154.99 | 157.10 | 154.79 | 155.50 | 325,519 | +1.28(+0.83%) |
Aug 31, 2023 | 156.75 | 157.26 | 153.66 | 154.22 | 657,308 | -2.92(-1.86%) |
Aug 30, 2023 | 155.50 | 157.25 | 154.94 | 157.15 | 326,371 | +2.20(+1.42%) |
Aug 29, 2023 | 156.25 | 156.56 | 154.18 | 154.94 | 411,498 | -1.15(-0.74%) |
Aug 28, 2023 | 156.31 | 157.51 | 155.38 | 156.09 | 414,470 | +0.31(+0.20%) |
Aug 25, 2023 | 156.07 | 158.01 | 154.22 | 155.79 | 284,561 | +0.48(+0.31%) |
Aug 24, 2023 | 153.99 | 156.15 | 153.90 | 155.31 | 336,409 | +1.33(+0.86%) |
Aug 23, 2023 | 154.24 | 155.06 | 153.29 | 153.98 | 553,514 | -0.09(-0.06%) |
Aug 22, 2023 | 152.12 | 154.71 | 151.85 | 154.07 | 433,630 | +1.47(+0.96%) |
Aug 21, 2023 | 152.44 | 153.27 | 150.39 | 152.60 | 637,728 | +0.10(+0.06%) |
Aug 18, 2023 | 151.03 | 155.40 | 150.74 | 152.50 | 793,466 | +0.19(+0.12%) |
Aug 17, 2023 | 153.66 | 158.62 | 151.99 | 152.32 | 1,221,144 | -1.60(-1.04%) |
Aug 16, 2023 | 150.50 | 157.38 | 147.66 | 153.92 | 1,889,140 | -11.65(-7.03%) |
Aug 15, 2023 | 168.40 | 169.18 | 165.13 | 165.57 | 601,545 | -3.59(-2.12%) |
Aug 14, 2023 | 168.96 | 169.70 | 168.53 | 169.16 | 471,932 | +0.26(+0.15%) |
Aug 11, 2023 | 168.84 | 169.31 | 168.05 | 168.90 | 285,966 | -0.11(-0.06%) |
Aug 10, 2023 | 169.32 | 171.10 | 168.50 | 169.01 | 357,724 | -0.09(-0.05%) |
Aug 09, 2023 | 168.52 | 170.04 | 167.64 | 169.10 | 312,435 | +1.36(+0.81%) |
Aug 08, 2023 | 167.27 | 168.17 | 166.27 | 167.74 | 268,544 | -1.46(-0.86%) |
Aug 07, 2023 | 167.20 | 169.77 | 166.60 | 169.20 | 264,066 | +2.91(+1.75%) |
Aug 04, 2023 | 168.04 | 168.99 | 167.25 | 166.29 | 469,022 | -2.09(-1.24%) |
Aug 03, 2023 | 166.52 | 168.82 | 165.80 | 168.37 | 294,841 | +1.29(+0.77%) |
Aug 02, 2023 | 168.12 | 169.19 | 166.72 | 167.08 | 349,815 | -1.75(-1.04%) |
Aug 01, 2023 | 164.70 | 169.37 | 164.70 | 168.83 | 486,654 | +3.99(+2.42%) |
Jul 31, 2023 | 165.01 | 165.84 | 163.49 | 164.84 | 924,367 | -0.64(-0.39%) |
Jul 28, 2023 | 168.85 | 168.85 | 164.05 | 165.48 | 701,155 | -1.26(-0.76%) |
Jul 27, 2023 | 168.92 | 168.92 | 165.05 | 166.74 | 504,475 | -1.35(-0.80%) |
Jul 26, 2023 | 170.18 | 170.61 | 167.15 | 168.09 | 364,921 | -2.51(-1.47%) |
Jul 25, 2023 | 170.32 | 171.79 | 170.32 | 170.59 | 305,816 | +0.13(+0.08%) |
Jul 24, 2023 | 168.97 | 171.39 | 168.90 | 170.47 | 485,978 | +1.65(+0.98%) |
Jul 21, 2023 | 169.97 | 171.10 | 168.78 | 168.81 | 531,741 | -0.31(-0.19%) |
Jul 20, 2023 | 169.63 | 169.81 | 168.24 | 169.13 | 430,396 | -0.82(-0.48%) |
Jul 19, 2023 | 167.56 | 170.10 | 167.08 | 169.94 | 688,573 | +2.65(+1.58%) |
Jul 18, 2023 | 165.74 | 167.35 | 164.78 | 167.30 | 561,993 | +1.72(+1.04%) |
Jul 17, 2023 | 163.78 | 165.81 | 163.77 | 165.58 | 528,754 | +1.54(+0.94%) |
Jul 14, 2023 | 164.12 | 164.12 | 163.06 | 164.03 | 448,113 | +0.29(+0.18%) |
Jul 13, 2023 | 163.18 | 164.21 | 161.96 | 163.74 | 300,819 | +1.15(+0.71%) |
Jul 12, 2023 | 162.21 | 162.99 | 160.38 | 162.59 | 421,198 | +0.44(+0.27%) |
Jul 11, 2023 | 160.74 | 162.44 | 160.53 | 162.14 | 399,232 | +1.58(+0.99%) |
Jul 10, 2023 | 160.22 | 162.22 | 159.94 | 160.56 | 465,136 | +0.21(+0.13%) |
Jul 07, 2023 | 160.03 | 161.23 | 159.66 | 160.35 | 768,637 | -0.44(-0.28%) |
Jul 06, 2023 | 162.80 | 163.17 | 160.64 | 160.80 | 592,353 | -3.07(-1.87%) |
Jul 05, 2023 | 164.15 | 165.82 | 162.94 | 163.87 | 656,525 | -1.63(-0.99%) |
Jul 03, 2023 | 164.59 | 166.62 | 164.09 | 165.50 | 241,604 | +0.92(+0.56%) |
Jun 30, 2023 | 164.16 | 165.45 | 163.77 | 164.57 | 446,388 | +0.81(+0.49%) |
Jun 29, 2023 | 161.87 | 164.39 | 161.13 | 163.77 | 376,807 | +2.19(+1.36%) |
Jun 28, 2023 | 161.90 | 162.88 | 160.91 | 161.57 | 318,987 | -0.40(-0.25%) |
Jun 27, 2023 | 161.39 | 163.10 | 160.61 | 161.98 | 314,402 | +0.96(+0.60%) |
Jun 26, 2023 | 160.15 | 161.50 | 158.88 | 161.01 | 343,432 | +0.87(+0.54%) |
Jun 23, 2023 | 158.82 | 161.00 | 158.82 | 160.15 | 1,429,431 | +0.53(+0.33%) |
Jun 22, 2023 | 161.21 | 161.21 | 159.06 | 159.62 | 651,661 | -1.98(-1.22%) |
Jun 21, 2023 | 160.24 | 162.09 | 159.41 | 161.59 | 510,772 | +0.50(+0.31%) |
Jun 20, 2023 | 159.78 | 162.28 | 159.36 | 161.09 | 707,509 | +0.22(+0.13%) |
Jun 16, 2023 | 162.76 | 163.11 | 160.50 | 160.88 | 745,339 | -1.80(-1.11%) |
Jun 15, 2023 | 157.95 | 162.83 | 157.95 | 162.68 | 728,971 | +4.41(+2.78%) |
Jun 14, 2023 | 157.28 | 160.50 | 156.66 | 158.27 | 625,529 | +2.25(+1.44%) |
Jun 13, 2023 | 156.29 | 157.77 | 155.97 | 156.02 | 678,726 | -0.50(-0.32%) |
Jun 12, 2023 | 155.86 | 156.96 | 155.31 | 156.52 | 358,960 | +1.20(+0.77%) |
Jun 09, 2023 | 153.42 | 155.46 | 153.17 | 155.32 | 372,258 | +1.90(+1.24%) |
Jun 08, 2023 | 153.66 | 153.95 | 152.23 | 153.42 | 413,074 | -0.25(-0.16%) |
Jun 07, 2023 | 152.90 | 153.74 | 151.93 | 153.66 | 485,640 | +0.80(+0.52%) |
Jun 06, 2023 | 152.01 | 153.53 | 152.01 | 152.87 | 532,035 | +0.17(+0.11%) |
Jun 05, 2023 | 149.44 | 153.02 | 149.07 | 152.70 | 569,534 | +2.45(+1.63%) |
Jun 02, 2023 | 149.54 | 151.06 | 148.22 | 150.25 | 607,563 | +1.54(+1.04%) |
Jun 01, 2023 | 150.16 | 150.36 | 147.83 | 148.71 | 725,882 | -1.69(-1.13%) |
May 31, 2023 | 146.41 | 151.60 | 145.78 | 150.40 | 2,421,735 | +4.26(+2.92%) |
May 30, 2023 | 145.97 | 146.94 | 144.62 | 146.14 | 513,093 | +0.00(+0.00%) |
May 26, 2023 | 145.52 | 146.18 | 144.44 | 146.14 | 541,575 | +0.25(+0.17%) |
May 25, 2023 | 143.14 | 146.15 | 142.81 | 145.89 | 900,989 | +2.62(+1.83%) |
May 24, 2023 | 145.76 | 145.76 | 142.38 | 143.28 | 570,302 | -2.67(-1.83%) |
May 23, 2023 | 147.35 | 149.29 | 144.74 | 145.94 | 567,300 | -1.85(-1.25%) |
May 22, 2023 | 146.31 | 148.34 | 145.13 | 147.80 | 522,519 | +1.94(+1.33%) |
May 19, 2023 | 148.34 | 148.34 | 145.60 | 145.85 | 1,579,744 | -1.86(-1.26%) |
May 18, 2023 | 144.68 | 147.98 | 143.19 | 147.72 | 704,911 | +2.41(+1.66%) |
May 17, 2023 | 145.00 | 146.18 | 143.88 | 145.31 | 636,217 | +0.34(+0.24%) |
May 16, 2023 | 150.77 | 151.08 | 144.90 | 144.96 | 775,883 | -6.72(-4.43%) |
May 15, 2023 | 153.63 | 153.97 | 151.44 | 151.69 | 526,115 | -1.04(-0.68%) |
May 12, 2023 | 152.68 | 153.01 | 150.16 | 152.73 | 430,773 | +0.81(+0.54%) |
May 11, 2023 | 149.97 | 152.33 | 149.53 | 151.91 | 588,197 | +1.65(+1.10%) |
May 10, 2023 | 150.25 | 151.56 | 148.59 | 150.27 | 431,452 | +1.06(+0.71%) |
May 09, 2023 | 149.90 | 150.54 | 148.57 | 149.21 | 518,303 | -1.94(-1.28%) |
May 08, 2023 | 149.98 | 151.74 | 147.57 | 151.15 | 451,660 | +1.25(+0.83%) |
May 05, 2023 | 146.91 | 150.86 | 146.40 | 149.90 | 1,009,663 | +4.73(+3.26%) |
May 04, 2023 | 154.50 | 154.50 | 144.67 | 145.17 | 1,620,175 | -9.67(-6.25%) |
May 03, 2023 | 158.20 | 159.33 | 148.91 | 154.84 | 1,693,803 | -1.95(-1.24%) |
May 02, 2023 | 158.85 | 159.29 | 154.59 | 156.79 | 1,150,505 | -3.11(-1.94%) |
May 01, 2023 | 159.28 | 160.28 | 156.91 | 159.90 | 921,465 | -0.21(-0.13%) |
Apr 28, 2023 | 156.51 | 160.27 | 155.86 | 160.11 | 942,972 | +3.60(+2.30%) |
Apr 27, 2023 | 152.82 | 156.81 | 152.34 | 156.51 | 840,857 | +4.80(+3.17%) |
Apr 26, 2023 | 151.75 | 153.37 | 150.96 | 151.71 | 573,927 | -1.15(-0.75%) |
Apr 25, 2023 | 154.76 | 154.76 | 152.05 | 152.85 | 711,875 | -2.52(-1.62%) |
Apr 24, 2023 | 154.52 | 157.42 | 154.04 | 155.37 | 1,031,819 | +1.30(+0.85%) |
Apr 21, 2023 | 153.48 | 155.31 | 152.95 | 154.07 | 813,103 | +1.18(+0.77%) |
Apr 20, 2023 | 150.23 | 153.21 | 150.15 | 152.89 | 660,033 | +1.95(+1.29%) |
Apr 19, 2023 | 151.45 | 151.93 | 150.12 | 150.94 | 800,527 | -0.58(-0.38%) |
Apr 18, 2023 | 153.57 | 153.57 | 149.89 | 151.52 | 762,779 | -2.36(-1.54%) |
Apr 17, 2023 | 150.87 | 154.04 | 150.05 | 153.88 | 989,344 | +2.97(+1.97%) |
Apr 14, 2023 | 154.93 | 155.48 | 149.17 | 150.91 | 1,142,113 | -4.26(-2.75%) |
Apr 13, 2023 | 148.62 | 155.76 | 148.62 | 155.18 | 1,198,097 | +6.58(+4.43%) |
Apr 12, 2023 | 151.26 | 153.17 | 148.44 | 148.60 | 792,855 | -1.76(-1.17%) |
Apr 11, 2023 | 146.28 | 150.59 | 145.59 | 150.35 | 827,611 | +4.58(+3.14%) |
Apr 10, 2023 | 145.87 | 146.17 | 144.58 | 145.78 | 553,469 | +0.11(+0.07%) |
Apr 06, 2023 | 144.26 | 146.35 | 144.18 | 145.67 | 465,373 | +1.41(+0.98%) |
Apr 05, 2023 | 145.72 | 146.74 | 143.92 | 144.26 | 513,907 | -1.61(-1.10%) |
Apr 04, 2023 | 147.59 | 147.72 | 144.84 | 145.87 | 463,429 | -1.74(-1.18%) |
Apr 03, 2023 | 147.21 | 148.36 | 146.23 | 147.61 | 600,186 | -0.13(-0.09%) |
Mar 31, 2023 | 145.93 | 148.21 | 145.78 | 147.74 | 586,666 | +2.69(+1.85%) |
Mar 30, 2023 | 146.34 | 146.63 | 143.95 | 145.05 | 964,352 | -0.53(-0.36%) |
Mar 29, 2023 | 147.35 | 147.64 | 144.74 | 145.58 | 646,294 | -1.18(-0.80%) |
Mar 28, 2023 | 146.11 | 147.03 | 145.46 | 146.76 | 500,246 | +0.28(+0.19%) |
Mar 27, 2023 | 145.53 | 147.39 | 144.76 | 146.47 | 544,215 | +2.15(+1.49%) |
Mar 24, 2023 | 142.70 | 144.71 | 141.57 | 144.33 | 384,154 | +0.55(+0.38%) |
Mar 23, 2023 | 144.59 | 146.01 | 142.87 | 143.78 | 552,621 | -0.86(-0.60%) |
Mar 22, 2023 | 148.28 | 149.41 | 144.60 | 144.64 | 503,470 | -4.52(-3.03%) |
Mar 21, 2023 | 150.21 | 150.89 | 147.48 | 149.16 | 674,055 | +0.16(+0.11%) |
Mar 20, 2023 | 143.92 | 149.63 | 143.91 | 149.00 | 848,435 | +5.44(+3.79%) |
Mar 17, 2023 | 145.82 | 147.05 | 143.16 | 143.56 | 1,705,955 | -1.62(-1.11%) |
Mar 16, 2023 | 141.90 | 146.23 | 139.58 | 145.18 | 1,202,458 | +2.60(+1.82%) |
Mar 15, 2023 | 139.67 | 144.95 | 138.47 | 142.58 | 1,375,732 | +3.60(+2.59%) |
Mar 14, 2023 | 141.58 | 144.18 | 136.78 | 138.98 | 1,620,854 | +0.51(+0.37%) |
Mar 13, 2023 | 152.78 | 153.20 | 136.52 | 138.47 | 3,369,621 | -16.48(-10.63%) |
Mar 10, 2023 | 159.04 | 159.91 | 154.42 | 154.95 | 651,115 | -4.64(-2.90%) |
Mar 09, 2023 | 161.54 | 162.00 | 159.54 | 159.59 | 371,457 | -1.43(-0.89%) |
Mar 08, 2023 | 160.03 | 162.01 | 159.80 | 161.02 | 484,520 | +0.61(+0.38%) |
Mar 07, 2023 | 161.08 | 162.35 | 159.72 | 160.41 | 500,194 | -0.53(-0.33%) |
Mar 06, 2023 | 162.67 | 163.47 | 160.90 | 160.94 | 498,456 | -1.32(-0.81%) |
Mar 03, 2023 | 162.19 | 162.96 | 161.22 | 162.26 | 454,058 | +0.20(+0.13%) |
Mar 02, 2023 | 159.46 | 162.08 | 159.06 | 162.05 | 363,087 | +1.87(+1.16%) |