Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 259,535 | -0.74(-0.41%) |
Feb 28, 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 118,902 | -2.61(-1.44%) |
Feb 27, 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 80,936 | -0.40(-0.22%) |
Feb 26, 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 62,198 | +0.90(+0.50%) |
Feb 23, 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 98,750 | +1.35(+0.75%) |
Feb 22, 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 76,687 | +3.91(+2.23%) |
Feb 21, 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 46,384 | -0.64(-0.36%) |
Feb 20, 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 109,036 | +2.34(+1.35%) |
Feb 16, 2024 | 173.65 | 0 | +1.40(+0.81%) | |||
Feb 15, 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 67,961 | +0.91(+0.53%) |
Feb 14, 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 89,034 | +3.76(+2.24%) |
Feb 13, 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 100,915 | -2.93(-1.72%) |
Feb 12, 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 38,596 | -0.08(-0.05%) |
Feb 09, 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 46,032 | +0.20(+0.12%) |
Feb 08, 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 71,709 | -0.77(-0.45%) |
Feb 07, 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 43,437 | +0.64(+0.38%) |
Feb 06, 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 61,234 | -0.90(-0.53%) |
Feb 05, 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 55,553 | -2.32(-1.34%) |
Feb 02, 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 52,855 | +0.56(+0.32%) |
Feb 01, 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 67,382 | +1.88(+1.10%) |
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 146,747 | -1.62(-0.94%) |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 69,987 | -0.56(-0.32%) |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 66,632 | +2.26(+1.32%) |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 54,679 | -2.11(-1.22%) |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 68,507 | +0.84(+0.49%) |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 140,551 | +1.40(+0.82%) |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 141,145 | -0.35(-0.20%) |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 97,371 | +0.19(+0.11%) |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 94,537 | -1.05(-0.61%) |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 88,179 | +3.90(+2.32%) |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 134,155 | -3.45(-2.01%) |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 93,488 | +1.46(+0.86%) |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 31,496 | +1.16(+0.69%) |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 78,410 | -0.22(-0.13%) |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 86,581 | +2.46(+1.47%) |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 108,955 | +1.60(+0.97%) |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 113,604 | +1.32(+0.80%) |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 103,028 | +0.44(+0.27%) |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 81,007 | +0.04(+0.02%) |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 121,702 | -0.07(-0.04%) |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 70,216 | -1.55(-0.94%) |
Jan 02, 2024 | 162.34 | 165.60 | 162.34 | 165.21 | 83,694 | +0.71(+0.43%) |
Dec 29, 2023 | 164.50 | 0 | +1.08(+0.66%) | |||
Dec 28, 2023 | 163.07 | 164.35 | 163.02 | 163.42 | 47,426 | +0.37(+0.23%) |
Dec 27, 2023 | 161.28 | 163.43 | 161.28 | 163.05 | 63,769 | +1.47(+0.91%) |
Dec 22, 2023 | 161.58 | 0 | +0.94(+0.59%) | |||
Dec 21, 2023 | 158.92 | 161.01 | 158.92 | 160.64 | 57,292 | +2.04(+1.29%) |
Dec 20, 2023 | 158.99 | 160.12 | 158.08 | 158.60 | 166,478 | -0.77(-0.48%) |
Dec 19, 2023 | 157.06 | 159.55 | 157.06 | 159.37 | 127,434 | +2.38(+1.52%) |
Dec 18, 2023 | 157.27 | 157.79 | 155.49 | 156.99 | 123,199 | +0.33(+0.21%) |
Dec 15, 2023 | 158.65 | 159.39 | 156.39 | 156.66 | 578,844 | -2.49(-1.56%) |
Dec 14, 2023 | 163.77 | 163.80 | 157.11 | 159.15 | 216,377 | -4.87(-2.97%) |
Dec 13, 2023 | 162.54 | 164.10 | 160.95 | 164.02 | 153,599 | +1.57(+0.97%) |
Dec 12, 2023 | 162.69 | 163.00 | 160.44 | 162.45 | 184,291 | -0.08(-0.05%) |
Dec 11, 2023 | 160.53 | 162.88 | 160.53 | 162.53 | 87,112 | +1.01(+0.63%) |
Dec 08, 2023 | 161.78 | 162.95 | 161.52 | 161.52 | 79,202 | -0.79(-0.49%) |
Dec 07, 2023 | 163.33 | 163.33 | 160.41 | 162.31 | 110,371 | +0.40(+0.25%) |
Dec 06, 2023 | 161.00 | 163.01 | 158.53 | 161.91 | 112,207 | +0.87(+0.54%) |
Dec 05, 2023 | 157.01 | 162.07 | 156.60 | 161.04 | 208,166 | +2.95(+1.87%) |
Dec 04, 2023 | 157.27 | 160.68 | 157.27 | 158.09 | 82,794 | -1.83(-1.14%) |
Dec 01, 2023 | 159.69 | 160.43 | 158.12 | 159.92 | 168,804 | +0.77(+0.48%) |
Nov 30, 2023 | 162.00 | 162.21 | 158.09 | 159.15 | 552,906 | -3.02(-1.86%) |
Nov 29, 2023 | 162.10 | 163.09 | 160.70 | 162.17 | 118,561 | -0.78(-0.48%) |
Nov 28, 2023 | 165.09 | 165.78 | 162.95 | 162.95 | 123,162 | -2.51(-1.52%) |
Nov 27, 2023 | 163.98 | 165.58 | 162.48 | 165.46 | 112,584 | +1.50(+0.91%) |
Nov 24, 2023 | 164.12 | 164.86 | 163.63 | 163.96 | 31,822 | -0.16(-0.10%) |
Nov 23, 2023 | 164.64 | 167.31 | 163.62 | 164.12 | 44,346 | -1.58(-0.95%) |
Nov 22, 2023 | 157.65 | 166.01 | 157.48 | 165.70 | 219,779 | +10.38(+6.68%) |
Nov 21, 2023 | 160.97 | 160.99 | 155.00 | 155.32 | 190,931 | -9.32(-5.66%) |
Nov 20, 2023 | 164.12 | 165.38 | 163.74 | 164.64 | 83,581 | +0.20(+0.12%) |
Nov 17, 2023 | 163.68 | 164.74 | 160.11 | 164.44 | 120,278 | +0.36(+0.22%) |
Nov 16, 2023 | 161.85 | 164.42 | 161.85 | 164.08 | 148,402 | +1.90(+1.17%) |
Nov 15, 2023 | 168.13 | 168.19 | 162.11 | 162.18 | 176,338 | -5.49(-3.27%) |
Nov 14, 2023 | 165.40 | 168.74 | 165.36 | 167.67 | 100,007 | +1.87(+1.13%) |
Nov 13, 2023 | 165.74 | 166.38 | 165.34 | 165.80 | 44,659 | +0.52(+0.31%) |
Nov 10, 2023 | 164.94 | 165.68 | 163.51 | 165.28 | 85,470 | +0.89(+0.54%) |
Nov 09, 2023 | 163.91 | 165.64 | 163.62 | 164.39 | 83,937 | +0.71(+0.43%) |
Nov 08, 2023 | 163.76 | 165.16 | 163.60 | 163.68 | 152,006 | +0.26(+0.16%) |
Nov 07, 2023 | 163.21 | 164.00 | 162.72 | 163.42 | 123,586 | -0.03(-0.02%) |
Nov 06, 2023 | 160.80 | 164.21 | 160.24 | 163.45 | 187,328 | +2.62(+1.63%) |
Nov 03, 2023 | 157.80 | 161.26 | 157.60 | 160.83 | 135,793 | +3.13(+1.98%) |
Nov 02, 2023 | 150.62 | 158.15 | 150.62 | 157.70 | 116,515 | +4.00(+2.60%) |
Nov 01, 2023 | 151.00 | 154.29 | 150.68 | 153.70 | 124,622 | +3.28(+2.18%) |
Oct 31, 2023 | 149.62 | 150.81 | 148.43 | 150.42 | 140,443 | +1.27(+0.85%) |
Oct 30, 2023 | 146.81 | 149.63 | 145.20 | 149.15 | 117,580 | +3.79(+2.61%) |
Oct 27, 2023 | 145.71 | 146.06 | 145.04 | 145.36 | 90,653 | -0.51(-0.35%) |
Oct 26, 2023 | 146.73 | 147.76 | 145.63 | 145.87 | 96,418 | -0.84(-0.57%) |
Oct 25, 2023 | 145.03 | 148.10 | 145.03 | 146.71 | 97,893 | +1.01(+0.69%) |
Oct 24, 2023 | 146.60 | 147.38 | 145.38 | 145.70 | 61,800 | -1.04(-0.71%) |
Oct 23, 2023 | 145.02 | 147.35 | 144.95 | 146.74 | 92,620 | +1.42(+0.98%) |
Oct 20, 2023 | 145.27 | 146.79 | 144.41 | 145.32 | 137,048 | -0.69(-0.47%) |
Oct 19, 2023 | 147.41 | 148.29 | 145.58 | 146.01 | 103,612 | -1.92(-1.30%) |
Oct 18, 2023 | 149.62 | 150.25 | 147.93 | 147.93 | 135,919 | -2.42(-1.61%) |
Oct 17, 2023 | 149.75 | 151.05 | 148.68 | 150.35 | 79,057 | -0.39(-0.26%) |
Oct 16, 2023 | 149.86 | 151.43 | 148.47 | 150.74 | 95,230 | +1.05(+0.70%) |
Oct 13, 2023 | 152.17 | 153.28 | 149.58 | 149.69 | 114,538 | -1.86(-1.23%) |
Oct 12, 2023 | 150.84 | 152.02 | 150.21 | 151.55 | 77,233 | +0.70(+0.46%) |
Oct 11, 2023 | 149.52 | 151.22 | 148.97 | 150.85 | 170,021 | +0.77(+0.51%) |
Oct 10, 2023 | 150.80 | 151.73 | 149.95 | 150.08 | 159,416 | -0.42(-0.28%) |
Oct 06, 2023 | 150.50 | 0 | -1.50(-0.99%) | |||
Oct 05, 2023 | 152.28 | 153.49 | 151.17 | 152.00 | 151,293 | -0.78(-0.51%) |
Oct 04, 2023 | 151.94 | 153.90 | 150.44 | 152.78 | 128,878 | +1.44(+0.95%) |
Oct 03, 2023 | 150.57 | 152.98 | 150.05 | 151.34 | 131,824 | -0.10(-0.07%) |
Oct 02, 2023 | 150.24 | 152.37 | 150.00 | 151.44 | 99,026 | +0.81(+0.54%) |
Sep 29, 2023 | 152.37 | 152.67 | 150.19 | 150.63 | 145,220 | -1.33(-0.88%) |
Sep 28, 2023 | 148.94 | 151.98 | 148.94 | 151.96 | 139,236 | +3.06(+2.06%) |
Sep 27, 2023 | 150.49 | 152.50 | 146.77 | 148.90 | 129,175 | -0.95(-0.63%) |
Sep 26, 2023 | 149.66 | 151.28 | 149.34 | 149.85 | 112,620 | -0.34(-0.23%) |
Sep 25, 2023 | 150.95 | 151.58 | 150.16 | 150.19 | 127,777 | -0.91(-0.60%) |
Sep 22, 2023 | 152.28 | 153.15 | 151.00 | 151.10 | 109,024 | -1.30(-0.85%) |
Sep 21, 2023 | 153.92 | 154.53 | 151.96 | 152.40 | 164,137 | -1.55(-1.01%) |
Sep 20, 2023 | 152.99 | 154.29 | 152.42 | 153.95 | 76,691 | +1.25(+0.82%) |
Sep 19, 2023 | 154.37 | 155.71 | 152.67 | 152.70 | 109,002 | -2.69(-1.73%) |
Sep 18, 2023 | 154.68 | 155.55 | 153.20 | 155.39 | 128,319 | +0.78(+0.50%) |
Sep 15, 2023 | 152.73 | 156.05 | 152.73 | 154.61 | 672,275 | -1.26(-0.81%) |
Sep 14, 2023 | 154.66 | 156.11 | 154.08 | 155.87 | 147,319 | +1.29(+0.83%) |
Sep 13, 2023 | 153.00 | 154.96 | 152.52 | 154.58 | 213,547 | +1.71(+1.12%) |
Sep 12, 2023 | 152.27 | 153.62 | 151.98 | 152.87 | 129,141 | +0.45(+0.30%) |
Sep 11, 2023 | 152.15 | 153.00 | 151.83 | 152.42 | 81,744 | +0.27(+0.18%) |
Sep 08, 2023 | 150.39 | 152.54 | 150.38 | 152.15 | 139,711 | +1.15(+0.76%) |
Sep 07, 2023 | 153.88 | 154.16 | 149.92 | 151.00 | 203,946 | -3.16(-2.05%) |
Sep 06, 2023 | 153.66 | 154.80 | 152.71 | 154.16 | 187,868 | +0.49(+0.32%) |
Sep 05, 2023 | 152.86 | 154.80 | 152.72 | 153.67 | 154,485 | +0.97(+0.64%) |
Sep 01, 2023 | 152.70 | 0 | +2.85(+1.90%) | |||
Aug 31, 2023 | 152.13 | 152.13 | 149.58 | 149.85 | 198,817 | -2.27(-1.49%) |
Aug 30, 2023 | 152.67 | 153.89 | 152.00 | 152.12 | 104,682 | -0.58(-0.38%) |
Aug 29, 2023 | 149.77 | 152.81 | 149.48 | 152.70 | 138,779 | +2.77(+1.85%) |
Aug 28, 2023 | 149.39 | 151.76 | 149.37 | 149.93 | 150,854 | +0.40(+0.27%) |
Aug 25, 2023 | 148.29 | 150.26 | 148.23 | 149.53 | 96,872 | +1.14(+0.77%) |
Aug 24, 2023 | 147.43 | 148.87 | 147.43 | 148.39 | 132,859 | +0.23(+0.16%) |
Aug 23, 2023 | 148.29 | 148.52 | 147.46 | 148.16 | 154,553 | -0.10(-0.07%) |
Aug 22, 2023 | 150.14 | 150.30 | 147.66 | 148.26 | 87,004 | -1.92(-1.28%) |
Aug 21, 2023 | 150.89 | 151.06 | 149.69 | 150.18 | 97,644 | -0.46(-0.31%) |
Aug 18, 2023 | 152.30 | 152.30 | 150.59 | 150.64 | 124,968 | -1.17(-0.77%) |
Aug 17, 2023 | 153.31 | 153.51 | 151.50 | 151.81 | 79,174 | -1.48(-0.97%) |
Aug 16, 2023 | 151.48 | 154.58 | 151.36 | 153.29 | 148,593 | +2.04(+1.35%) |
Aug 15, 2023 | 151.36 | 153.33 | 150.54 | 151.25 | 147,530 | -1.28(-0.84%) |
Aug 14, 2023 | 153.56 | 154.41 | 151.96 | 152.53 | 92,616 | -0.58(-0.38%) |
Aug 11, 2023 | 153.25 | 153.58 | 152.40 | 153.11 | 71,497 | -0.09(-0.06%) |
Aug 10, 2023 | 152.45 | 154.46 | 152.45 | 153.20 | 115,943 | -0.03(-0.02%) |
Aug 09, 2023 | 151.50 | 153.48 | 151.23 | 153.23 | 75,909 | +1.88(+1.24%) |
Aug 08, 2023 | 151.42 | 151.78 | 149.72 | 151.35 | 140,795 | +0.06(+0.04%) |
Aug 04, 2023 | 151.29 | 0 | +1.15(+0.77%) | |||
Aug 03, 2023 | 151.47 | 151.47 | 148.61 | 150.14 | 156,106 | -1.80(-1.18%) |
Aug 02, 2023 | 150.46 | 152.35 | 150.43 | 151.94 | 162,769 | +0.56(+0.37%) |
Aug 01, 2023 | 150.73 | 152.11 | 149.00 | 151.38 | 108,160 | -0.47(-0.31%) |
Jul 31, 2023 | 150.50 | 152.27 | 149.06 | 151.85 | 149,448 | +1.79(+1.19%) |
Jul 28, 2023 | 152.93 | 153.39 | 150.05 | 150.06 | 181,692 | -2.74(-1.79%) |
Jul 27, 2023 | 152.47 | 155.08 | 152.47 | 152.80 | 133,544 | +0.33(+0.22%) |
Jul 26, 2023 | 156.28 | 156.28 | 152.02 | 152.47 | 211,303 | -4.17(-2.66%) |
Jul 25, 2023 | 155.83 | 156.93 | 154.06 | 156.64 | 198,420 | -0.32(-0.20%) |
Jul 24, 2023 | 156.20 | 157.48 | 155.18 | 156.96 | 94,472 | +1.01(+0.65%) |
Jul 21, 2023 | 154.60 | 156.25 | 154.01 | 155.95 | 105,146 | +1.59(+1.03%) |
Jul 20, 2023 | 152.70 | 154.59 | 152.70 | 154.36 | 71,032 | +1.21(+0.79%) |
Jul 19, 2023 | 152.70 | 153.79 | 152.70 | 153.15 | 84,933 | -0.20(-0.13%) |
Jul 18, 2023 | 153.68 | 154.23 | 152.63 | 153.35 | 230,129 | -0.31(-0.20%) |
Jul 17, 2023 | 154.15 | 154.89 | 153.21 | 153.66 | 69,483 | -0.82(-0.53%) |
Jul 14, 2023 | 152.07 | 154.59 | 151.87 | 154.48 | 134,980 | +2.47(+1.62%) |
Jul 13, 2023 | 152.11 | 152.37 | 150.88 | 152.01 | 106,990 | -0.25(-0.16%) |
Jul 12, 2023 | 152.96 | 153.19 | 151.48 | 152.26 | 104,496 | -0.23(-0.15%) |
Jul 11, 2023 | 154.10 | 155.16 | 152.41 | 152.49 | 100,139 | -1.49(-0.97%) |
Jul 10, 2023 | 153.07 | 154.14 | 153.07 | 153.98 | 203,802 | +0.96(+0.63%) |
Jul 07, 2023 | 153.88 | 154.90 | 152.84 | 153.02 | 126,071 | -1.07(-0.69%) |
Jul 06, 2023 | 154.55 | 155.68 | 153.12 | 154.09 | 162,931 | -1.33(-0.86%) |
Jul 05, 2023 | 155.76 | 158.58 | 153.30 | 155.42 | 205,758 | -0.74(-0.47%) |
Jul 04, 2023 | 156.73 | 157.20 | 155.62 | 156.16 | 56,407 | -0.46(-0.29%) |
Jun 30, 2023 | 156.62 | 0 | +2.26(+1.46%) | |||
Jun 29, 2023 | 154.32 | 154.60 | 153.26 | 154.36 | 170,778 | +0.17(+0.11%) |
Jun 28, 2023 | 154.57 | 154.57 | 152.66 | 154.19 | 143,493 | +0.93(+0.61%) |
Jun 27, 2023 | 155.03 | 155.72 | 152.48 | 153.26 | 309,982 | -1.57(-1.01%) |
Jun 26, 2023 | 152.57 | 155.15 | 152.57 | 154.83 | 116,306 | +2.48(+1.63%) |
Jun 23, 2023 | 152.21 | 153.97 | 151.81 | 152.35 | 131,769 | +0.14(+0.09%) |
Jun 22, 2023 | 150.70 | 152.98 | 150.70 | 152.21 | 330,963 | +1.52(+1.01%) |
Jun 21, 2023 | 153.53 | 153.53 | 150.50 | 150.69 | 258,285 | -2.84(-1.85%) |
Jun 20, 2023 | 152.15 | 154.12 | 152.02 | 153.53 | 237,947 | +0.88(+0.58%) |
Jun 19, 2023 | 152.13 | 153.81 | 152.07 | 152.65 | 44,827 | +0.59(+0.39%) |
Jun 16, 2023 | 152.09 | 154.33 | 152.06 | 152.06 | 593,526 | -1.07(-0.70%) |
Jun 15, 2023 | 153.90 | 155.03 | 152.89 | 153.13 | 196,405 | -22.04(-12.58%) |
May 08, 2023 | 178.09 | 178.09 | 173.65 | 175.17 | 174,823 | +0.06(+0.03%) |
May 05, 2023 | 175.99 | 177.94 | 175.02 | 175.11 | 85,845 | -0.83(-0.47%) |
May 04, 2023 | 178.81 | 178.81 | 175.56 | 175.94 | 123,835 | -3.83(-2.13%) |
May 03, 2023 | 182.15 | 182.15 | 178.49 | 179.77 | 103,164 | -1.88(-1.03%) |
May 02, 2023 | 181.65 | 182.64 | 180.40 | 181.65 | 90,554 | -0.71(-0.39%) |
May 01, 2023 | 183.17 | 183.92 | 182.28 | 182.36 | 83,258 | +0.44(+0.24%) |
Apr 28, 2023 | 181.34 | 182.21 | 180.81 | 181.92 | 109,593 | -0.42(-0.23%) |
Apr 27, 2023 | 181.56 | 183.20 | 181.16 | 182.34 | 132,882 | +0.90(+0.50%) |
Apr 26, 2023 | 180.04 | 181.86 | 180.04 | 181.44 | 101,921 | +1.49(+0.83%) |
Apr 25, 2023 | 181.28 | 183.06 | 179.06 | 179.95 | 102,165 | -1.51(-0.83%) |
Apr 24, 2023 | 179.51 | 182.48 | 179.35 | 181.46 | 106,927 | +1.74(+0.97%) |
Apr 21, 2023 | 177.44 | 180.25 | 177.44 | 179.72 | 177,172 | +2.19(+1.23%) |
Apr 20, 2023 | 176.12 | 178.87 | 176.12 | 177.53 | 131,669 | +0.30(+0.17%) |
Apr 19, 2023 | 176.09 | 178.60 | 176.09 | 177.23 | 128,926 | +0.59(+0.33%) |
Apr 18, 2023 | 177.35 | 179.01 | 174.33 | 176.64 | 212,371 | -1.41(-0.79%) |
Apr 17, 2023 | 179.66 | 180.19 | 177.91 | 178.05 | 104,421 | -2.01(-1.12%) |
Apr 14, 2023 | 178.03 | 180.62 | 178.03 | 180.06 | 114,421 | +2.06(+1.16%) |
Apr 13, 2023 | 181.63 | 181.63 | 177.54 | 178.00 | 168,614 | -2.40(-1.33%) |
Apr 12, 2023 | 182.55 | 182.55 | 180.33 | 180.40 | 100,713 | -1.05(-0.58%) |
Apr 11, 2023 | 181.03 | 182.21 | 180.00 | 181.45 | 111,627 | +0.91(+0.50%) |
Apr 10, 2023 | 180.09 | 182.29 | 179.52 | 180.54 | 70,807 | -0.22(-0.12%) |
Apr 06, 2023 | 180.76 | 0 | -0.02(-0.01%) | |||
Apr 05, 2023 | 181.20 | 182.00 | 179.92 | 180.78 | 131,690 | -0.42(-0.23%) |
Apr 04, 2023 | 180.16 | 182.00 | 179.22 | 181.20 | 122,901 | +3.04(+1.71%) |
Apr 03, 2023 | 179.21 | 180.38 | 178.04 | 178.16 | 191,152 | -0.94(-0.52%) |
Mar 31, 2023 | 177.86 | 180.05 | 177.59 | 179.10 | 186,667 | +2.65(+1.50%) |
Mar 30, 2023 | 174.99 | 177.43 | 174.16 | 176.45 | 148,070 | +2.81(+1.62%) |
Mar 29, 2023 | 173.00 | 174.79 | 172.64 | 173.64 | 182,717 | +0.98(+0.57%) |
Mar 28, 2023 | 170.76 | 174.08 | 170.62 | 172.66 | 177,980 | +2.23(+1.31%) |
Mar 27, 2023 | 167.58 | 170.50 | 167.49 | 170.43 | 137,321 | +3.86(+2.32%) |
Mar 24, 2023 | 165.20 | 167.23 | 164.70 | 166.57 | 112,598 | +1.87(+1.14%) |
Mar 23, 2023 | 165.20 | 166.29 | 164.28 | 164.70 | 92,052 | -0.17(-0.10%) |
Mar 22, 2023 | 164.04 | 166.43 | 163.90 | 164.87 | 137,206 | +0.53(+0.32%) |
Mar 21, 2023 | 166.30 | 167.72 | 163.90 | 164.34 | 102,687 | -2.11(-1.27%) |
Mar 20, 2023 | 165.17 | 166.74 | 164.71 | 166.45 | 91,687 | +1.47(+0.89%) |
Mar 17, 2023 | 165.52 | 165.61 | 161.65 | 164.98 | 390,012 | -0.54(-0.33%) |
Mar 16, 2023 | 165.43 | 166.17 | 163.03 | 165.52 | 135,716 | +0.07(+0.04%) |
Mar 15, 2023 | 161.57 | 165.79 | 159.42 | 165.45 | 190,822 | +2.29(+1.40%) |
Mar 14, 2023 | 163.32 | 163.61 | 161.78 | 163.16 | 176,071 | +0.33(+0.20%) |
Mar 13, 2023 | 165.00 | 165.00 | 161.97 | 162.83 | 150,765 | -1.39(-0.85%) |
Mar 10, 2023 | 167.39 | 168.92 | 163.45 | 164.22 | 120,582 | -2.83(-1.69%) |
Mar 09, 2023 | 168.37 | 169.61 | 166.51 | 167.05 | 129,126 | -0.99(-0.59%) |
Mar 08, 2023 | 169.98 | 169.98 | 167.79 | 168.04 | 110,396 | -0.62(-0.37%) |
Mar 07, 2023 | 169.94 | 169.94 | 167.92 | 168.66 | 103,093 | -0.36(-0.21%) |
Mar 06, 2023 | 167.12 | 170.09 | 167.12 | 169.02 | 169,319 | +1.96(+1.17%) |
Mar 03, 2023 | 168.42 | 172.75 | 165.91 | 167.06 | 397,467 | -1.00(-0.60%) |
Mar 02, 2023 | 172.39 | 172.39 | 167.87 | 168.06 | 134,703 | -4.33(-2.51%) |