Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 1,887 | +3.21(+2.56%) |
Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 5,874 | -1.50(-1.18%) |
Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 328 | +0.84(+0.67%) |
Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 160 | +3.41(+2.78%) |
Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 623 | -3.58(-2.84%) |
Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 799 | +0.78(+0.62%) |
Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 588 | +8.34(+7.14%) |
Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.95 | 2,835 | -0.05(-0.04%) |
Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 328 | -2.50(-2.09%) |
Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 117 | +3.08(+2.64%) |
Jan 17, 2024 | 116.25 | 117.85 | 116.25 | 116.42 | 575 | -3.78(-3.14%) |
Jan 16, 2024 | 119.50 | 120.20 | 119.50 | 120.20 | 1,516 | -1.80(-1.48%) |
Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 159 | -3.16(-2.52%) |
Jan 11, 2024 | 125.62 | 125.62 | 124.14 | 125.16 | 1,254 | +2.41(+1.96%) |
Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 117 | +0.25(+0.20%) |
Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 180 | -4.00(-3.16%) |
Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 172 | +1.75(+1.40%) |
Jan 05, 2024 | 125.37 | 125.37 | 124.33 | 124.75 | 100 | +1.38(+1.11%) |
Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 401 | +1.58(+1.29%) |
Jan 03, 2024 | 121.80 | 122.75 | 121.53 | 121.80 | 99 | -2.03(-1.64%) |
Jan 02, 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 44 | +0.83(+0.67%) |
Dec 29, 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 1,223 | +0.00(+0.00%) |
Dec 28, 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 2,786 | -0.72(-0.58%) |
Dec 27, 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 731 | -0.23(-0.18%) |
Dec 26, 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 1,696 | +0.95(+0.77%) |
Dec 22, 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 2,905 | +0.52(+0.43%) |
Dec 21, 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 2,946 | -4.70(-3.69%) |
Dec 20, 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 2,484 | +2.15(+1.72%) |
Dec 19, 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 278 | +0.46(+0.37%) |
Dec 18, 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 927 | -2.06(-1.63%) |
Dec 15, 2023 | 126.75 | 126.75 | 125.50 | 126.62 | 325 | +0.72(+0.58%) |
Dec 14, 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 121 | +1.85(+1.49%) |
Dec 13, 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 243 | +0.84(+0.68%) |
Dec 12, 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 613 | -0.04(-0.03%) |
Dec 11, 2023 | 123.25 | 123.25 | 122.50 | 123.25 | 2,533 | +1.00(+0.82%) |
Dec 08, 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 353 | -0.25(-0.20%) |
Dec 07, 2023 | 121.50 | 123.50 | 121.00 | 122.50 | 1,348 | -1.15(-0.93%) |
Dec 06, 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 1,064 | +6.53(+5.57%) |
Dec 05, 2023 | 115.25 | 117.12 | 115.25 | 117.12 | 1,348 | +0.38(+0.32%) |
Dec 04, 2023 | 116.75 | 118.07 | 114.68 | 116.75 | 1,953 | +2.07(+1.81%) |
Dec 01, 2023 | 116.00 | 118.38 | 114.62 | 114.68 | 1,618 | -2.29(-1.96%) |
Nov 30, 2023 | 117.00 | 118.27 | 116.23 | 116.97 | 251 | +0.72(+0.62%) |
Nov 29, 2023 | 115.27 | 117.30 | 115.27 | 116.25 | 563 | +0.46(+0.40%) |
Nov 28, 2023 | 113.36 | 115.79 | 113.36 | 115.79 | 37 | +1.37(+1.20%) |
Nov 27, 2023 | 114.42 | 114.42 | 114.42 | 114.42 | 475 | -2.73(-2.33%) |
Nov 24, 2023 | 116.10 | 117.15 | 116.10 | 117.15 | 750 | +0.47(+0.40%) |
Nov 22, 2023 | 115.53 | 116.68 | 115.23 | 116.68 | 877 | +1.34(+1.16%) |
Nov 21, 2023 | 116.09 | 117.50 | 115.34 | 115.34 | 1,029 | -3.30(-2.78%) |
Nov 20, 2023 | 117.22 | 120.54 | 117.22 | 118.64 | 622 | +0.14(+0.11%) |
Nov 17, 2023 | 115.00 | 120.45 | 115.00 | 118.50 | 14,206 | +0.68(+0.58%) |
Nov 15, 2023 | 117.82 | 0 | +0.73(+0.62%) | |||
Nov 14, 2023 | 117.00 | 118.82 | 115.22 | 117.09 | 298 | +6.28(+5.67%) |
Nov 13, 2023 | 110.05 | 110.99 | 110.05 | 110.81 | 599 | +0.89(+0.81%) |
Nov 10, 2023 | 109.95 | 110.97 | 109.39 | 109.92 | 268 | -2.82(-2.50%) |
Nov 09, 2023 | 111.41 | 112.74 | 111.41 | 112.74 | 960 | +2.58(+2.34%) |
Nov 08, 2023 | 110.65 | 112.19 | 110.16 | 110.16 | 85 | -1.12(-1.01%) |
Nov 07, 2023 | 112.40 | 112.40 | 111.28 | 111.28 | 99 | -2.10(-1.85%) |
Nov 06, 2023 | 111.46 | 113.38 | 111.46 | 113.38 | 567 | +1.74(+1.56%) |
Nov 03, 2023 | 112.58 | 113.50 | 111.48 | 111.64 | 337 | +3.44(+3.18%) |
Nov 02, 2023 | 108.20 | 110.03 | 108.20 | 108.20 | 6 | +1.70(+1.60%) |
Nov 01, 2023 | 106.00 | 106.50 | 104.52 | 106.50 | 1,456 | +1.14(+1.08%) |
Oct 31, 2023 | 105.58 | 105.58 | 105.36 | 105.36 | 140 | -0.11(-0.10%) |
Oct 30, 2023 | 105.47 | 105.47 | 105.47 | 105.47 | 895 | -1.25(-1.17%) |
Oct 27, 2023 | 105.55 | 106.72 | 105.55 | 106.72 | 407 | +2.72(+2.62%) |
Oct 26, 2023 | 104.70 | 106.66 | 104.00 | 104.00 | 1,070 | -1.61(-1.52%) |
Oct 25, 2023 | 107.94 | 107.94 | 104.98 | 105.61 | 231 | -3.82(-3.49%) |
Oct 24, 2023 | 106.75 | 109.43 | 106.75 | 109.43 | 333 | +1.18(+1.09%) |
Oct 23, 2023 | 106.95 | 108.81 | 106.50 | 108.25 | 745 | -0.50(-0.46%) |
Oct 20, 2023 | 110.75 | 110.75 | 108.75 | 108.75 | 547 | -3.68(-3.27%) |
Oct 19, 2023 | 112.25 | 112.43 | 110.25 | 112.43 | 296 | -1.24(-1.09%) |
Oct 18, 2023 | 114.25 | 114.25 | 113.67 | 113.67 | 368 | -1.14(-1.00%) |
Oct 17, 2023 | 113.88 | 114.81 | 113.38 | 114.81 | 904 | +0.17(+0.15%) |
Oct 16, 2023 | 113.55 | 114.64 | 113.29 | 114.64 | 227 | +2.64(+2.36%) |
Oct 13, 2023 | 113.50 | 113.50 | 112.00 | 112.00 | 459 | -1.88(-1.65%) |
Oct 12, 2023 | 116.00 | 116.00 | 113.88 | 113.88 | 77 | -3.07(-2.63%) |
Oct 11, 2023 | 116.95 | 116.95 | 116.95 | 116.95 | 26 | +3.08(+2.70%) |
Oct 10, 2023 | 115.75 | 115.75 | 113.88 | 113.88 | 290 | +2.53(+2.27%) |
Oct 09, 2023 | 113.00 | 113.00 | 110.88 | 111.35 | 341 | -1.77(-1.56%) |
Oct 06, 2023 | 111.00 | 113.79 | 111.00 | 113.12 | 130 | +1.13(+1.01%) |
Oct 05, 2023 | 111.55 | 112.25 | 111.31 | 111.99 | 825 | -0.99(-0.88%) |
Oct 04, 2023 | 111.75 | 112.98 | 111.75 | 112.98 | 69 | -0.12(-0.11%) |
Oct 03, 2023 | 113.55 | 113.55 | 111.23 | 113.10 | 705 | -1.34(-1.18%) |
Oct 02, 2023 | 113.75 | 114.55 | 113.75 | 114.44 | 674 | -1.81(-1.55%) |
Sep 29, 2023 | 114.50 | 116.25 | 114.50 | 116.25 | 226 | +2.20(+1.93%) |
Sep 28, 2023 | 114.25 | 114.25 | 113.75 | 114.05 | 664 | +0.42(+0.37%) |
Sep 27, 2023 | 115.00 | 115.00 | 113.29 | 113.63 | 4,081 | -3.00(-2.57%) |
Sep 26, 2023 | 118.89 | 118.89 | 116.62 | 116.62 | 80 | -4.49(-3.71%) |
Sep 25, 2023 | 117.76 | 121.12 | 117.76 | 121.12 | 165 | -1.38(-1.13%) |
Sep 22, 2023 | 119.13 | 122.50 | 119.13 | 122.50 | 157 | +4.34(+3.67%) |
Sep 21, 2023 | 119.89 | 119.89 | 117.63 | 118.16 | 22 | -0.77(-0.65%) |
Sep 20, 2023 | 122.04 | 122.04 | 118.93 | 118.93 | 125 | +1.39(+1.18%) |
Sep 19, 2023 | 115.92 | 119.27 | 115.77 | 117.55 | 620 | +2.16(+1.87%) |
Sep 18, 2023 | 114.10 | 115.39 | 114.10 | 115.39 | 721 | -1.68(-1.44%) |
Sep 15, 2023 | 115.53 | 117.07 | 115.53 | 117.07 | 785 | +0.88(+0.76%) |
Sep 14, 2023 | 116.19 | 116.19 | 116.19 | 116.19 | 640 | +0.08(+0.06%) |
Sep 13, 2023 | 118.00 | 118.00 | 116.11 | 116.11 | 34 | -1.20(-1.03%) |
Sep 12, 2023 | 117.50 | 117.50 | 115.33 | 117.31 | 1,122 | +0.41(+0.36%) |
Sep 11, 2023 | 114.58 | 116.90 | 114.58 | 116.90 | 1,261 | +2.61(+2.28%) |
Sep 08, 2023 | 111.91 | 114.30 | 111.91 | 114.30 | 615 | +1.06(+0.94%) |
Sep 07, 2023 | 112.17 | 115.00 | 112.17 | 113.23 | 1,626 | -2.77(-2.38%) |
Sep 06, 2023 | 114.02 | 116.39 | 114.02 | 116.00 | 120 | +0.17(+0.15%) |
Sep 05, 2023 | 116.02 | 118.04 | 114.33 | 115.83 | 1,269 | -0.17(-0.15%) |
Sep 01, 2023 | 119.60 | 119.60 | 115.74 | 116.00 | 334 | -6.74(-5.49%) |
Aug 31, 2023 | 124.70 | 124.70 | 121.02 | 122.74 | 1,098 | -1.50(-1.21%) |
Aug 30, 2023 | 126.23 | 126.23 | 124.24 | 124.24 | 195 | +0.24(+0.19%) |
Aug 29, 2023 | 124.00 | 124.00 | 122.74 | 124.00 | 125 | +0.52(+0.42%) |
Aug 28, 2023 | 120.84 | 123.48 | 120.84 | 123.48 | 257 | +0.64(+0.52%) |
Aug 25, 2023 | 121.87 | 122.84 | 119.31 | 122.84 | 766 | +0.83(+0.68%) |
Aug 24, 2023 | 122.22 | 122.86 | 120.20 | 122.01 | 543 | -1.37(-1.11%) |
Aug 23, 2023 | 123.90 | 123.90 | 123.38 | 123.38 | 4,147 | +0.09(+0.07%) |
Aug 22, 2023 | 124.77 | 124.77 | 123.29 | 123.29 | 10,308 | -1.26(-1.01%) |
Aug 21, 2023 | 126.48 | 126.48 | 123.07 | 124.55 | 81 | +1.70(+1.39%) |
Aug 18, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 1,465 | -3.08(-2.44%) |
Aug 17, 2023 | 125.80 | 126.69 | 123.16 | 125.93 | 1,518 | +0.93(+0.74%) |
Aug 16, 2023 | 124.20 | 127.05 | 124.20 | 125.00 | 83 | -3.42(-2.66%) |
Aug 15, 2023 | 126.57 | 128.42 | 125.07 | 128.42 | 967 | +1.86(+1.47%) |
Aug 14, 2023 | 126.91 | 127.87 | 125.71 | 126.56 | 182 | -2.51(-1.95%) |
Aug 11, 2023 | 130.57 | 130.57 | 128.68 | 129.07 | 191 | +1.01(+0.79%) |
Aug 10, 2023 | 130.08 | 130.41 | 128.06 | 128.06 | 342 | +0.19(+0.15%) |
Aug 09, 2023 | 128.83 | 130.77 | 127.87 | 127.87 | 527 | +0.18(+0.14%) |
Aug 08, 2023 | 127.34 | 128.99 | 127.19 | 127.69 | 157 | -2.71(-2.08%) |
Aug 07, 2023 | 131.99 | 131.99 | 128.58 | 130.40 | 670 | -0.82(-0.63%) |
Aug 04, 2023 | 131.22 | 131.22 | 130.63 | 131.22 | 100 | +0.66(+0.51%) |
Aug 03, 2023 | 128.45 | 130.56 | 128.45 | 130.56 | 622 | -0.11(-0.08%) |
Aug 02, 2023 | 130.11 | 130.68 | 130.00 | 130.68 | 2,082 | +0.51(+0.39%) |
Aug 01, 2023 | 133.00 | 133.38 | 130.17 | 130.17 | 153 | -3.21(-2.40%) |
Jul 31, 2023 | 133.49 | 135.53 | 133.00 | 133.38 | 1,188 | -1.66(-1.23%) |
Jul 28, 2023 | 134.55 | 135.58 | 131.93 | 135.04 | 325 | +2.14(+1.61%) |
Jul 27, 2023 | 134.00 | 135.10 | 132.14 | 132.90 | 466 | -4.47(-3.25%) |
Jul 26, 2023 | 136.88 | 137.37 | 136.82 | 137.37 | 87 | +0.37(+0.27%) |
Jul 25, 2023 | 136.93 | 140.78 | 136.93 | 137.00 | 216 | -1.71(-1.23%) |
Jul 24, 2023 | 136.45 | 138.71 | 136.45 | 138.71 | 6,600 | +1.41(+1.03%) |
Jul 21, 2023 | 138.84 | 138.84 | 137.24 | 137.30 | 1,100 | -0.19(-0.14%) |
Jul 20, 2023 | 138.32 | 138.32 | 137.49 | 137.49 | 120 | -0.41(-0.30%) |
Jul 19, 2023 | 136.67 | 139.93 | 136.67 | 137.90 | 1,720 | +0.16(+0.11%) |
Jul 18, 2023 | 135.73 | 139.75 | 135.73 | 137.74 | 681 | +2.05(+1.51%) |
Jul 17, 2023 | 137.95 | 137.95 | 135.69 | 135.69 | 35 | -0.88(-0.64%) |
Jul 14, 2023 | 138.98 | 139.20 | 136.57 | 136.57 | 846 | -2.48(-1.78%) |
Jul 13, 2023 | 137.70 | 139.05 | 137.70 | 139.05 | 1,754 | +3.11(+2.29%) |
Jul 12, 2023 | 137.45 | 137.45 | 134.27 | 135.94 | 105 | +0.19(+0.14%) |
Jul 11, 2023 | 132.31 | 135.75 | 132.31 | 135.75 | 524 | +3.62(+2.74%) |
Jul 10, 2023 | 135.35 | 135.35 | 132.11 | 132.12 | 1,924 | -1.99(-1.48%) |
Jul 07, 2023 | 130.95 | 134.20 | 130.95 | 134.11 | 100 | +2.15(+1.63%) |
Jul 06, 2023 | 130.88 | 133.87 | 130.88 | 131.96 | 300 | -1.84(-1.38%) |
Jul 05, 2023 | 134.20 | 134.20 | 132.54 | 133.80 | 1,577 | -1.69(-1.25%) |
Jul 03, 2023 | 135.00 | 136.89 | 135.00 | 135.49 | 213 | +2.50(+1.88%) |
Jun 30, 2023 | 136.45 | 136.45 | 132.99 | 132.99 | 195 | -0.01(-0.01%) |
Jun 29, 2023 | 133.64 | 133.64 | 133.00 | 133.00 | 475 | -2.11(-1.56%) |
Jun 28, 2023 | 132.00 | 135.11 | 131.53 | 135.11 | 858 | +2.95(+2.23%) |
Jun 27, 2023 | 133.73 | 133.73 | 132.00 | 132.16 | 34 | -2.34(-1.74%) |
Jun 26, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 25 | +0.25(+0.19%) |
Jun 23, 2023 | 133.49 | 134.25 | 133.30 | 134.25 | 1,275 | +1.00(+0.75%) |
Jun 22, 2023 | 135.68 | 135.68 | 133.25 | 133.25 | 575 | -3.96(-2.88%) |
Jun 21, 2023 | 135.75 | 137.57 | 135.75 | 137.21 | 1,649 | -0.29(-0.21%) |
Jun 20, 2023 | 140.06 | 140.06 | 136.62 | 137.50 | 207 | -6.25(-4.35%) |
Jun 16, 2023 | 143.75 | 143.75 | 143.75 | 143.75 | 100 | +1.15(+0.81%) |
Jun 15, 2023 | 142.17 | 142.60 | 139.28 | 142.60 | 81 | +0.37(+0.26%) |
Jun 14, 2023 | 143.27 | 143.70 | 141.50 | 142.23 | 849 | +0.63(+0.45%) |
Jun 13, 2023 | 139.52 | 141.60 | 139.24 | 141.60 | 954 | +2.99(+2.16%) |
Jun 12, 2023 | 137.29 | 141.33 | 137.29 | 138.61 | 1,550 | +1.91(+1.40%) |
Jun 09, 2023 | 135.88 | 136.70 | 135.88 | 136.70 | 100 | +0.79(+0.58%) |
Jun 08, 2023 | 135.50 | 137.82 | 135.29 | 135.91 | 1,923 | +2.66(+1.99%) |
Jun 07, 2023 | 132.00 | 134.25 | 132.00 | 133.25 | 1,708 | +1.39(+1.05%) |
Jun 06, 2023 | 133.00 | 133.00 | 131.00 | 131.86 | 75 | +0.63(+0.48%) |
Jun 05, 2023 | 132.82 | 132.82 | 129.50 | 131.23 | 1,503 | +0.98(+0.75%) |
Jun 02, 2023 | 128.37 | 130.38 | 128.37 | 130.25 | 136 | +4.25(+3.37%) |
Jun 01, 2023 | 128.32 | 128.32 | 126.00 | 126.00 | 2,906 | +1.50(+1.20%) |
May 31, 2023 | 127.43 | 127.43 | 123.61 | 124.50 | 269 | -3.09(-2.43%) |
May 30, 2023 | 127.75 | 129.75 | 127.43 | 127.60 | 1,463 | -0.95(-0.74%) |
May 26, 2023 | 126.50 | 129.25 | 126.50 | 128.55 | 601 | +2.05(+1.62%) |
May 25, 2023 | 128.50 | 128.50 | 126.04 | 126.50 | 3,076 | -1.55(-1.21%) |
May 24, 2023 | 130.15 | 130.15 | 128.05 | 128.05 | 416 | -0.95(-0.73%) |
May 23, 2023 | 130.75 | 130.75 | 129.00 | 129.00 | 1,095 | +0.00(+0.00%) |
May 22, 2023 | 131.25 | 131.25 | 128.50 | 129.00 | 398 | -1.62(-1.24%) |
May 19, 2023 | 129.50 | 132.50 | 129.50 | 130.62 | 745 | +1.79(+1.39%) |
May 18, 2023 | 126.34 | 131.00 | 126.34 | 128.83 | 407 | +0.85(+0.66%) |
May 17, 2023 | 127.50 | 127.98 | 125.50 | 127.98 | 1,622 | +1.68(+1.33%) |
May 16, 2023 | 128.50 | 128.50 | 126.25 | 126.30 | 963 | -3.00(-2.32%) |
May 15, 2023 | 130.00 | 130.50 | 128.25 | 129.30 | 1,597 | -0.70(-0.54%) |
May 12, 2023 | 129.00 | 130.00 | 129.00 | 130.00 | 112 | +0.00(+0.00%) |
May 11, 2023 | 129.00 | 131.25 | 129.00 | 130.00 | 1,193 | -10.11(-7.22%) |
May 10, 2023 | 139.25 | 142.00 | 139.00 | 140.11 | 2,112 | +1.31(+0.94%) |
May 09, 2023 | 139.50 | 139.50 | 137.74 | 138.81 | 3,647 | -0.78(-0.56%) |
May 08, 2023 | 139.50 | 141.31 | 139.50 | 139.59 | 9,895 | -0.17(-0.13%) |
May 05, 2023 | 141.25 | 141.25 | 139.76 | 139.76 | 651 | +1.26(+0.91%) |
May 04, 2023 | 139.00 | 139.25 | 136.00 | 138.50 | 149 | +1.00(+0.73%) |
May 03, 2023 | 137.75 | 138.75 | 136.25 | 137.50 | 671 | +0.60(+0.44%) |
May 02, 2023 | 137.92 | 138.20 | 135.08 | 136.90 | 350 | -1.10(-0.80%) |
May 01, 2023 | 138.55 | 138.55 | 137.18 | 138.00 | 1,016 | +1.20(+0.88%) |
Apr 28, 2023 | 136.25 | 137.00 | 135.50 | 136.80 | 1,285 | +1.62(+1.20%) |
Apr 27, 2023 | 134.50 | 135.50 | 133.75 | 135.18 | 2,357 | -0.07(-0.05%) |
Apr 26, 2023 | 135.75 | 135.75 | 132.38 | 135.25 | 3,012 | +1.92(+1.44%) |
Apr 25, 2023 | 132.25 | 133.65 | 132.25 | 133.33 | 257 | -1.92(-1.42%) |
Apr 24, 2023 | 135.95 | 136.25 | 133.29 | 135.25 | 4,281 | +2.96(+2.24%) |
Apr 21, 2023 | 131.75 | 135.25 | 131.75 | 132.29 | 30,594 | -3.43(-2.53%) |
Apr 20, 2023 | 134.90 | 135.72 | 131.39 | 135.72 | 5,015 | -0.32(-0.24%) |
Apr 19, 2023 | 138.35 | 139.60 | 136.00 | 136.04 | 1,547 | -3.34(-2.39%) |
Apr 18, 2023 | 137.04 | 140.85 | 137.04 | 139.38 | 1,857 | +2.28(+1.67%) |
Apr 17, 2023 | 139.00 | 140.47 | 136.59 | 137.09 | 2,641 | -2.05(-1.47%) |
Apr 14, 2023 | 139.50 | 142.00 | 139.14 | 139.14 | 971 | -1.86(-1.32%) |
Apr 13, 2023 | 141.25 | 141.25 | 138.04 | 141.00 | 1,038 | +4.21(+3.08%) |
Apr 12, 2023 | 137.25 | 140.50 | 136.79 | 136.79 | 769 | -0.21(-0.15%) |
Apr 11, 2023 | 134.92 | 138.50 | 134.92 | 137.00 | 3,657 | +1.57(+1.16%) |
Apr 10, 2023 | 130.05 | 138.39 | 130.05 | 135.43 | 906 | +1.07(+0.79%) |
Apr 06, 2023 | 134.98 | 135.10 | 133.28 | 134.36 | 373 | -0.73(-0.54%) |
Apr 05, 2023 | 136.75 | 136.75 | 134.95 | 135.10 | 511 | -2.65(-1.93%) |
Apr 04, 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 726 | -0.12(-0.09%) |
Apr 03, 2023 | 136.50 | 138.05 | 136.29 | 137.88 | 2,680 | +2.12(+1.57%) |
Mar 31, 2023 | 138.38 | 138.38 | 135.75 | 135.75 | 1,898 | +0.05(+0.04%) |
Mar 30, 2023 | 137.15 | 137.15 | 135.50 | 135.70 | 5,895 | +1.70(+1.27%) |
Mar 29, 2023 | 134.36 | 134.36 | 131.00 | 134.00 | 1,250 | -0.01(-0.01%) |
Mar 28, 2023 | 133.59 | 134.01 | 133.59 | 134.01 | 200 | +3.18(+2.43%) |
Mar 27, 2023 | 132.00 | 132.59 | 130.10 | 130.83 | 2,346 | +2.83(+2.21%) |
Mar 24, 2023 | 127.83 | 130.08 | 126.30 | 128.00 | 654 | -6.14(-4.58%) |
Mar 23, 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 150 | +0.64(+0.48%) |
Mar 22, 2023 | 134.01 | 134.01 | 133.50 | 133.50 | 32 | -0.11(-0.08%) |
Mar 21, 2023 | 131.50 | 134.25 | 131.50 | 133.61 | 949 | +4.61(+3.57%) |
Mar 20, 2023 | 129.25 | 130.50 | 128.34 | 129.00 | 2,596 | +0.25(+0.19%) |
Mar 17, 2023 | 126.50 | 129.49 | 126.50 | 128.75 | 937 | -3.25(-2.46%) |
Mar 16, 2023 | 129.25 | 132.15 | 128.70 | 132.00 | 5,270 | +1.90(+1.46%) |
Mar 15, 2023 | 131.25 | 131.87 | 128.14 | 130.10 | 3,304 | -9.56(-6.85%) |
Mar 14, 2023 | 138.65 | 139.66 | 135.92 | 139.66 | 767 | -1.84(-1.30%) |
Mar 13, 2023 | 140.72 | 141.50 | 137.04 | 141.50 | 1,177 | -0.23(-0.16%) |
Mar 10, 2023 | 143.38 | 143.50 | 141.73 | 141.73 | 1,122 | -2.86(-1.97%) |
Mar 09, 2023 | 146.75 | 147.00 | 143.75 | 144.59 | 842 | -3.44(-2.33%) |
Mar 08, 2023 | 146.20 | 150.08 | 145.98 | 148.03 | 21,280 | +1.08(+0.73%) |
Mar 07, 2023 | 150.73 | 150.73 | 145.20 | 146.95 | 15,025 | -3.89(-2.58%) |
Mar 06, 2023 | 152.09 | 152.09 | 147.12 | 150.84 | 1,018 | +0.71(+0.47%) |
Mar 03, 2023 | 148.25 | 152.25 | 148.25 | 150.13 | 5,825 | +15.44(+11.46%) |
Mar 02, 2023 | 135.75 | 135.93 | 134.69 | 134.69 | 218 | -1.37(-1.01%) |
Mar 01, 2023 | 137.75 | 138.50 | 136.06 | 136.06 | 288 | -0.81(-0.60%) |
Feb 28, 2023 | 136.88 | 136.88 | 136.88 | 136.88 | 200 | -0.75(-0.54%) |
Feb 27, 2023 | 136.80 | 137.62 | 136.80 | 137.62 | 101 | +2.62(+1.94%) |
Feb 24, 2023 | 138.10 | 138.10 | 134.62 | 135.00 | 458 | -3.85(-2.77%) |
Feb 23, 2023 | 139.57 | 142.59 | 138.85 | 138.85 | 70 | -2.57(-1.82%) |
Feb 22, 2023 | 139.75 | 141.42 | 138.11 | 141.42 | 469 | +3.45(+2.50%) |
Feb 21, 2023 | 138.00 | 140.00 | 137.97 | 137.97 | 267 | -1.66(-1.19%) |
Feb 17, 2023 | 140.75 | 141.00 | 139.63 | 139.63 | 206 | -0.62(-0.44%) |
Feb 16, 2023 | 140.25 | 140.25 | 140.25 | 140.25 | 2 | -1.00(-0.71%) |
Feb 15, 2023 | 138.00 | 141.25 | 138.00 | 141.25 | 65 | +3.05(+2.21%) |
Feb 14, 2023 | 138.20 | 138.20 | 138.20 | 138.20 | 337 | -1.82(-1.30%) |
Feb 13, 2023 | 138.50 | 140.02 | 137.62 | 140.02 | 523 | +4.08(+3.00%) |
Feb 10, 2023 | 138.00 | 138.00 | 135.94 | 135.94 | 695 | -2.35(-1.70%) |
Feb 09, 2023 | 139.25 | 140.50 | 138.29 | 138.29 | 403 | +1.68(+1.23%) |
Feb 08, 2023 | 139.50 | 140.30 | 136.61 | 136.61 | 1,196 | -1.64(-1.19%) |
Feb 07, 2023 | 139.25 | 139.25 | 138.00 | 138.25 | 483 | -3.47(-2.45%) |
Feb 06, 2023 | 141.65 | 141.72 | 140.00 | 141.72 | 211 | -1.43(-1.00%) |
Feb 03, 2023 | 142.51 | 144.75 | 142.51 | 143.15 | 15,698 | -0.67(-0.47%) |
Feb 02, 2023 | 144.00 | 144.00 | 142.80 | 143.82 | 300 | +4.65(+3.34%) |