Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 163.49 | 164.31 | 160.89 | 161.23 | 1,042,364 | -1.20(-0.74%) |
Jan 30, 2024 | 161.87 | 162.60 | 160.85 | 162.43 | 1,012,581 | +0.17(+0.10%) |
Jan 29, 2024 | 159.74 | 162.26 | 159.25 | 162.26 | 897,176 | +2.61(+1.63%) |
Jan 26, 2024 | 161.15 | 161.56 | 159.28 | 159.66 | 560,717 | -1.12(-0.70%) |
Jan 25, 2024 | 160.87 | 161.56 | 159.77 | 160.78 | 858,488 | +0.46(+0.28%) |
Jan 24, 2024 | 160.72 | 161.24 | 158.65 | 160.32 | 1,194,364 | +0.00(+0.00%) |
Jan 23, 2024 | 160.81 | 161.71 | 159.49 | 160.32 | 801,976 | +0.07(+0.04%) |
Jan 22, 2024 | 158.31 | 160.58 | 157.70 | 160.25 | 1,128,618 | +2.33(+1.48%) |
Jan 19, 2024 | 159.03 | 159.03 | 156.35 | 157.92 | 1,012,953 | -0.67(-0.43%) |
Jan 18, 2024 | 157.12 | 158.88 | 155.85 | 158.59 | 855,731 | +2.19(+1.40%) |
Jan 17, 2024 | 155.19 | 157.06 | 154.37 | 156.40 | 912,429 | +0.54(+0.34%) |
Jan 16, 2024 | 155.23 | 155.93 | 153.46 | 155.87 | 1,440,546 | +0.04(+0.03%) |
Jan 12, 2024 | 158.96 | 158.96 | 155.70 | 155.83 | 984,737 | -2.84(-1.79%) |
Jan 11, 2024 | 159.34 | 159.79 | 155.44 | 158.66 | 1,171,571 | -1.04(-0.65%) |
Jan 10, 2024 | 160.15 | 160.51 | 157.96 | 159.70 | 888,926 | -0.56(-0.35%) |
Jan 09, 2024 | 159.66 | 160.68 | 159.00 | 160.26 | 895,952 | -1.03(-0.64%) |
Jan 08, 2024 | 159.74 | 161.40 | 158.19 | 161.29 | 1,319,081 | +1.84(+1.15%) |
Jan 05, 2024 | 158.54 | 159.55 | 158.15 | 159.45 | 1,019,900 | +1.06(+0.67%) |
Jan 04, 2024 | 157.85 | 159.03 | 157.68 | 158.39 | 1,041,425 | +0.59(+0.37%) |
Jan 03, 2024 | 160.12 | 160.36 | 157.71 | 157.80 | 1,165,163 | -1.85(-1.16%) |
Jan 02, 2024 | 160.78 | 162.98 | 159.56 | 159.65 | 1,342,551 | -1.99(-1.23%) |
Dec 29, 2023 | 161.53 | 162.03 | 160.92 | 161.63 | 784,947 | +0.03(+0.02%) |
Dec 28, 2023 | 160.98 | 162.07 | 160.82 | 161.61 | 756,736 | +0.71(+0.44%) |
Dec 27, 2023 | 161.46 | 161.46 | 159.83 | 160.90 | 825,975 | -0.43(-0.27%) |
Dec 26, 2023 | 159.13 | 161.44 | 159.13 | 161.33 | 632,666 | +2.12(+1.33%) |
Dec 22, 2023 | 159.46 | 159.87 | 158.39 | 159.22 | 758,136 | -0.36(-0.23%) |
Dec 21, 2023 | 161.06 | 161.06 | 159.01 | 159.58 | 839,678 | +0.07(+0.04%) |
Dec 20, 2023 | 162.28 | 162.64 | 159.30 | 159.51 | 1,090,907 | -3.27(-2.01%) |
Dec 19, 2023 | 165.06 | 165.57 | 162.32 | 162.78 | 1,195,288 | -1.68(-1.02%) |
Dec 18, 2023 | 160.51 | 164.53 | 159.62 | 164.46 | 1,471,718 | +4.60(+2.88%) |
Dec 15, 2023 | 152.88 | 160.51 | 151.02 | 159.85 | 3,459,238 | -0.59(-0.37%) |
Dec 14, 2023 | 161.03 | 161.62 | 158.92 | 160.44 | 1,919,358 | +0.62(+0.39%) |
Dec 13, 2023 | 156.35 | 160.18 | 156.35 | 159.82 | 983,143 | +1.36(+0.86%) |
Dec 12, 2023 | 158.98 | 159.50 | 157.74 | 158.47 | 798,636 | -0.12(-0.07%) |
Dec 11, 2023 | 157.48 | 159.00 | 156.21 | 158.59 | 994,835 | +2.21(+1.42%) |
Dec 08, 2023 | 158.43 | 158.75 | 156.00 | 156.37 | 794,236 | -2.10(-1.33%) |
Dec 07, 2023 | 159.17 | 159.17 | 157.68 | 158.48 | 823,388 | -0.17(-0.11%) |
Dec 06, 2023 | 158.49 | 159.87 | 158.29 | 158.65 | 761,842 | +1.20(+0.76%) |
Dec 05, 2023 | 158.03 | 158.72 | 157.00 | 157.44 | 737,047 | -0.95(-0.60%) |
Dec 04, 2023 | 156.91 | 159.04 | 156.43 | 158.39 | 1,043,436 | +1.07(+0.68%) |
Dec 01, 2023 | 153.94 | 157.61 | 153.66 | 157.32 | 816,563 | +3.39(+2.20%) |
Nov 30, 2023 | 153.11 | 154.15 | 151.52 | 153.93 | 779,990 | +0.73(+0.48%) |
Nov 29, 2023 | 153.73 | 153.73 | 151.97 | 153.20 | 798,192 | +0.30(+0.19%) |
Nov 28, 2023 | 154.01 | 154.16 | 152.48 | 152.91 | 767,024 | -1.29(-0.84%) |
Nov 27, 2023 | 153.18 | 154.93 | 153.03 | 154.20 | 769,546 | +0.72(+0.47%) |
Nov 24, 2023 | 153.87 | 154.70 | 152.85 | 153.48 | 405,985 | -0.45(-0.29%) |
Nov 22, 2023 | 153.23 | 156.13 | 153.22 | 153.93 | 782,015 | +1.60(+1.05%) |
Nov 21, 2023 | 151.71 | 152.94 | 151.25 | 152.33 | 651,954 | +0.80(+0.53%) |
Nov 20, 2023 | 152.85 | 153.29 | 151.04 | 151.53 | 814,238 | -1.80(-1.17%) |
Nov 17, 2023 | 153.84 | 153.93 | 153.03 | 153.33 | 797,479 | +0.18(+0.12%) |
Nov 16, 2023 | 153.51 | 154.77 | 152.68 | 153.16 | 827,230 | -0.14(-0.09%) |
Nov 15, 2023 | 152.49 | 153.44 | 152.32 | 153.29 | 916,946 | +1.01(+0.67%) |
Nov 14, 2023 | 150.01 | 152.35 | 149.57 | 152.28 | 813,671 | +3.48(+2.34%) |
Nov 13, 2023 | 147.31 | 149.10 | 147.23 | 148.80 | 794,590 | +1.13(+0.77%) |
Nov 10, 2023 | 146.16 | 147.88 | 145.60 | 147.67 | 768,656 | +1.91(+1.31%) |
Nov 09, 2023 | 145.91 | 146.67 | 145.14 | 145.76 | 549,396 | +0.48(+0.33%) |
Nov 08, 2023 | 146.21 | 147.04 | 144.89 | 145.28 | 802,277 | -0.86(-0.59%) |
Nov 07, 2023 | 146.86 | 146.86 | 145.49 | 146.13 | 634,760 | -0.74(-0.50%) |
Nov 06, 2023 | 147.34 | 148.41 | 146.28 | 146.87 | 1,613,340 | -1.40(-0.94%) |
Nov 03, 2023 | 145.09 | 148.70 | 145.04 | 148.27 | 1,137,511 | +3.77(+2.61%) |
Nov 02, 2023 | 144.31 | 145.83 | 144.07 | 144.50 | 909,362 | +1.20(+0.84%) |
Nov 01, 2023 | 144.27 | 144.54 | 142.24 | 143.30 | 1,359,904 | +0.13(+0.09%) |
Oct 31, 2023 | 141.76 | 143.51 | 140.57 | 143.17 | 1,067,220 | +2.14(+1.52%) |
Oct 30, 2023 | 141.18 | 142.42 | 140.34 | 141.03 | 1,160,939 | +0.85(+0.60%) |
Oct 27, 2023 | 140.31 | 143.16 | 140.06 | 140.18 | 1,048,192 | +0.30(+0.21%) |
Oct 26, 2023 | 140.97 | 141.62 | 139.60 | 139.88 | 932,929 | -0.01(-0.01%) |
Oct 25, 2023 | 139.71 | 140.79 | 139.41 | 139.89 | 1,179,907 | +0.11(+0.08%) |
Oct 24, 2023 | 140.39 | 140.84 | 138.74 | 139.79 | 1,211,314 | +0.31(+0.22%) |
Oct 23, 2023 | 137.84 | 140.24 | 137.16 | 139.48 | 1,199,337 | +1.09(+0.79%) |
Oct 20, 2023 | 140.07 | 140.19 | 138.34 | 138.39 | 825,865 | -1.56(-1.12%) |
Oct 19, 2023 | 139.98 | 141.87 | 138.94 | 139.95 | 1,361,009 | +1.52(+1.09%) |
Oct 18, 2023 | 138.01 | 139.48 | 137.80 | 138.44 | 1,102,341 | -0.09(-0.06%) |
Oct 17, 2023 | 136.61 | 138.96 | 136.05 | 138.53 | 1,179,822 | +1.97(+1.44%) |
Oct 16, 2023 | 133.41 | 136.76 | 132.74 | 136.56 | 1,602,386 | +4.73(+3.59%) |
Oct 13, 2023 | 131.74 | 132.58 | 131.20 | 131.83 | 1,362,120 | -0.25(-0.19%) |
Oct 12, 2023 | 135.77 | 135.77 | 131.58 | 132.07 | 1,120,503 | -3.22(-2.38%) |
Oct 11, 2023 | 136.06 | 136.29 | 134.06 | 135.29 | 1,144,345 | -0.68(-0.50%) |
Oct 10, 2023 | 135.28 | 136.63 | 134.82 | 135.97 | 1,006,048 | +1.11(+0.82%) |
Oct 09, 2023 | 133.74 | 135.26 | 132.95 | 134.86 | 1,229,488 | +0.14(+0.10%) |
Oct 06, 2023 | 137.15 | 137.59 | 134.20 | 134.72 | 1,624,163 | -2.81(-2.05%) |
Oct 05, 2023 | 137.96 | 138.62 | 137.25 | 137.53 | 1,011,849 | -0.09(-0.06%) |
Oct 04, 2023 | 136.76 | 138.07 | 136.13 | 137.62 | 1,009,471 | +1.34(+0.98%) |
Oct 03, 2023 | 137.52 | 138.46 | 135.71 | 136.28 | 1,351,989 | -2.52(-1.81%) |
Oct 02, 2023 | 139.08 | 139.86 | 138.16 | 138.80 | 1,209,614 | -0.79(-0.57%) |
Sep 29, 2023 | 140.34 | 140.92 | 139.39 | 139.59 | 1,015,224 | +0.12(+0.08%) |
Sep 28, 2023 | 138.21 | 140.24 | 137.27 | 139.47 | 949,303 | +1.63(+1.18%) |
Sep 27, 2023 | 137.99 | 138.95 | 136.63 | 137.84 | 1,230,573 | +0.07(+0.05%) |
Sep 26, 2023 | 137.07 | 138.88 | 137.07 | 137.78 | 1,468,045 | +0.09(+0.06%) |
Sep 25, 2023 | 138.97 | 139.42 | 137.54 | 137.69 | 1,391,376 | -2.17(-1.55%) |
Sep 22, 2023 | 141.86 | 142.14 | 139.74 | 139.86 | 1,675,441 | -1.94(-1.37%) |
Sep 21, 2023 | 145.74 | 147.11 | 141.57 | 141.80 | 2,528,983 | -3.87(-2.66%) |
Sep 20, 2023 | 146.53 | 148.14 | 145.32 | 145.67 | 1,983,845 | -0.24(-0.17%) |
Sep 19, 2023 | 144.97 | 146.07 | 144.54 | 145.91 | 1,358,128 | +0.59(+0.41%) |
Sep 18, 2023 | 146.69 | 147.25 | 144.74 | 145.32 | 1,265,878 | -0.94(-0.64%) |
Sep 15, 2023 | 147.17 | 147.32 | 146.05 | 146.26 | 1,364,514 | -1.72(-1.16%) |
Sep 14, 2023 | 145.73 | 148.09 | 145.08 | 147.97 | 980,164 | +2.93(+2.02%) |
Sep 13, 2023 | 145.21 | 146.22 | 144.28 | 145.04 | 1,180,871 | -0.91(-0.62%) |
Sep 12, 2023 | 144.25 | 146.04 | 143.52 | 145.94 | 1,109,519 | +1.61(+1.11%) |
Sep 11, 2023 | 145.98 | 146.32 | 143.84 | 144.34 | 1,327,372 | -1.32(-0.90%) |
Sep 08, 2023 | 146.03 | 147.14 | 145.38 | 145.65 | 885,062 | -0.41(-0.28%) |
Sep 07, 2023 | 145.12 | 146.70 | 144.92 | 146.06 | 1,171,003 | +0.89(+0.61%) |
Sep 06, 2023 | 146.99 | 147.63 | 145.09 | 145.17 | 1,389,062 | -1.71(-1.16%) |
Sep 05, 2023 | 151.47 | 151.47 | 146.37 | 146.88 | 1,354,526 | -4.74(-3.12%) |
Sep 01, 2023 | 152.30 | 153.18 | 150.15 | 151.62 | 888,985 | +0.05(+0.03%) |
Aug 31, 2023 | 153.44 | 153.51 | 151.53 | 151.57 | 896,598 | -1.59(-1.04%) |
Aug 30, 2023 | 151.93 | 153.50 | 151.93 | 153.16 | 700,663 | +1.29(+0.85%) |
Aug 29, 2023 | 150.45 | 152.00 | 150.45 | 151.87 | 931,512 | +0.64(+0.43%) |
Aug 28, 2023 | 151.93 | 152.44 | 150.65 | 151.23 | 967,225 | -0.81(-0.53%) |
Aug 25, 2023 | 152.37 | 152.61 | 151.57 | 152.03 | 712,962 | +0.40(+0.26%) |
Aug 24, 2023 | 151.94 | 152.93 | 151.29 | 151.64 | 537,521 | -0.70(-0.46%) |
Aug 23, 2023 | 152.10 | 153.21 | 150.85 | 152.34 | 836,058 | +0.28(+0.19%) |
Aug 22, 2023 | 151.47 | 152.33 | 150.40 | 152.06 | 960,604 | +0.70(+0.46%) |
Aug 21, 2023 | 154.71 | 154.98 | 150.27 | 151.35 | 1,408,702 | -3.10(-2.01%) |
Aug 18, 2023 | 153.99 | 155.43 | 153.70 | 154.45 | 2,444,998 | -0.41(-0.26%) |
Aug 17, 2023 | 156.98 | 157.41 | 154.47 | 154.86 | 1,270,802 | -1.39(-0.89%) |
Aug 16, 2023 | 157.23 | 158.06 | 155.80 | 156.26 | 938,026 | -1.37(-0.87%) |
Aug 15, 2023 | 156.34 | 158.00 | 156.17 | 157.63 | 925,073 | +0.46(+0.29%) |
Aug 14, 2023 | 156.04 | 157.20 | 155.65 | 157.17 | 1,270,803 | +0.75(+0.48%) |
Aug 11, 2023 | 158.93 | 159.05 | 155.57 | 156.42 | 1,199,509 | -3.00(-1.88%) |
Aug 10, 2023 | 160.15 | 162.10 | 159.13 | 159.42 | 707,539 | -0.35(-0.22%) |
Aug 09, 2023 | 160.36 | 160.91 | 159.47 | 159.77 | 761,246 | -0.84(-0.52%) |
Aug 08, 2023 | 159.82 | 161.34 | 159.48 | 160.61 | 1,120,155 | +0.00(+0.00%) |
Aug 07, 2023 | 158.86 | 160.81 | 158.49 | 160.61 | 1,054,693 | +2.28(+1.44%) |
Aug 04, 2023 | 159.43 | 159.78 | 157.81 | 158.33 | 1,028,599 | -0.47(-0.29%) |
Aug 03, 2023 | 159.24 | 159.89 | 158.27 | 158.80 | 1,280,601 | -1.17(-0.73%) |
Aug 02, 2023 | 160.98 | 162.11 | 159.95 | 159.97 | 1,136,707 | -2.19(-1.35%) |
Aug 01, 2023 | 164.23 | 164.37 | 161.91 | 162.16 | 1,416,389 | -2.48(-1.50%) |
Jul 31, 2023 | 163.59 | 165.43 | 163.35 | 164.64 | 2,973,867 | +1.37(+0.84%) |
Jul 28, 2023 | 167.09 | 167.78 | 162.85 | 163.27 | 945,637 | -2.67(-1.61%) |
Jul 27, 2023 | 164.34 | 166.96 | 164.07 | 165.94 | 928,239 | +1.21(+0.73%) |
Jul 26, 2023 | 163.76 | 164.91 | 162.84 | 164.74 | 904,872 | +1.17(+0.71%) |
Jul 25, 2023 | 164.96 | 165.75 | 162.89 | 163.57 | 1,060,502 | -2.20(-1.33%) |
Jul 24, 2023 | 166.55 | 167.02 | 164.89 | 165.77 | 1,116,931 | -0.28(-0.17%) |
Jul 21, 2023 | 168.67 | 168.67 | 166.02 | 166.05 | 1,170,622 | -1.76(-1.05%) |
Jul 20, 2023 | 167.60 | 168.44 | 166.33 | 167.81 | 1,028,762 | +0.71(+0.43%) |
Jul 19, 2023 | 166.38 | 167.69 | 165.48 | 167.10 | 928,112 | +1.33(+0.80%) |
Jul 18, 2023 | 163.18 | 166.09 | 161.85 | 165.78 | 975,963 | +0.82(+0.50%) |
Jul 17, 2023 | 163.60 | 165.42 | 163.59 | 164.96 | 875,414 | +1.76(+1.08%) |
Jul 14, 2023 | 164.21 | 164.21 | 162.37 | 163.19 | 971,099 | -0.99(-0.61%) |
Jul 13, 2023 | 163.31 | 165.01 | 162.88 | 164.19 | 941,674 | +1.56(+0.96%) |
Jul 12, 2023 | 163.11 | 163.74 | 162.22 | 162.63 | 1,056,321 | +0.29(+0.18%) |
Jul 11, 2023 | 162.55 | 163.10 | 161.78 | 162.34 | 872,518 | +0.59(+0.37%) |
Jul 10, 2023 | 159.48 | 162.28 | 159.34 | 161.74 | 1,129,360 | +2.44(+1.53%) |
Jul 07, 2023 | 158.56 | 160.71 | 157.83 | 159.31 | 952,184 | -0.64(-0.40%) |
Jul 06, 2023 | 159.58 | 160.33 | 158.22 | 159.95 | 1,204,505 | -0.82(-0.51%) |
Jul 05, 2023 | 162.77 | 163.65 | 160.66 | 160.77 | 1,483,136 | -2.44(-1.49%) |
Jul 03, 2023 | 162.58 | 164.11 | 161.82 | 163.21 | 647,424 | +0.36(+0.22%) |
Jun 30, 2023 | 161.07 | 163.41 | 161.07 | 162.84 | 1,185,263 | +1.73(+1.08%) |
Jun 29, 2023 | 158.07 | 161.38 | 158.07 | 161.11 | 1,132,739 | +3.17(+2.01%) |
Jun 28, 2023 | 158.72 | 158.81 | 157.44 | 157.94 | 1,204,009 | -1.31(-0.82%) |
Jun 27, 2023 | 157.32 | 159.55 | 156.71 | 159.25 | 1,161,081 | +1.75(+1.11%) |
Jun 26, 2023 | 157.53 | 158.33 | 155.51 | 157.49 | 1,687,640 | +0.28(+0.18%) |
Jun 23, 2023 | 157.12 | 161.35 | 156.04 | 157.21 | 2,597,870 | -0.81(-0.51%) |
Jun 22, 2023 | 156.92 | 160.91 | 155.11 | 158.02 | 3,087,554 | -4.17(-2.57%) |
Jun 21, 2023 | 161.22 | 163.52 | 160.87 | 162.19 | 1,555,907 | +0.57(+0.36%) |
Jun 20, 2023 | 161.86 | 162.87 | 160.91 | 161.62 | 1,133,554 | -0.18(-0.11%) |
Jun 16, 2023 | 163.24 | 163.78 | 161.09 | 161.80 | 1,977,185 | -0.83(-0.51%) |
Jun 15, 2023 | 163.65 | 162.47 | 162.63 | 1,213,588 | +16.20(+11.06%) | |
May 08, 2023 | 148.94 | 150.05 | 146.07 | 146.43 | 1,791,557 | -2.78(-1.86%) |
May 05, 2023 | 149.43 | 150.27 | 148.18 | 149.21 | 1,257,450 | +0.17(+0.11%) |
May 04, 2023 | 147.66 | 149.19 | 147.31 | 149.04 | 1,031,508 | +1.41(+0.96%) |
May 03, 2023 | 148.04 | 148.34 | 146.70 | 147.63 | 1,492,145 | -0.35(-0.24%) |
May 02, 2023 | 147.62 | 148.84 | 145.37 | 147.98 | 1,169,769 | +0.56(+0.38%) |
May 01, 2023 | 147.06 | 148.33 | 146.60 | 147.43 | 1,582,623 | -0.65(-0.44%) |
Apr 28, 2023 | 147.55 | 148.55 | 146.87 | 148.08 | 758,931 | +0.71(+0.48%) |
Apr 27, 2023 | 145.59 | 147.47 | 144.48 | 147.37 | 769,211 | +2.61(+1.80%) |
Apr 26, 2023 | 143.10 | 145.49 | 143.03 | 144.75 | 1,262,848 | +2.01(+1.41%) |
Apr 25, 2023 | 145.74 | 145.74 | 142.20 | 142.75 | 1,232,391 | -2.74(-1.88%) |
Apr 24, 2023 | 148.15 | 148.39 | 144.79 | 145.49 | 1,154,878 | -2.51(-1.70%) |
Apr 21, 2023 | 146.60 | 148.02 | 146.48 | 148.00 | 1,075,424 | +1.87(+1.28%) |
Apr 20, 2023 | 147.50 | 147.65 | 145.38 | 146.13 | 926,260 | -1.58(-1.07%) |
Apr 19, 2023 | 147.99 | 148.36 | 147.41 | 147.71 | 862,793 | -0.25(-0.17%) |
Apr 18, 2023 | 148.59 | 149.34 | 147.91 | 147.96 | 755,585 | +0.06(+0.04%) |
Apr 17, 2023 | 149.25 | 149.78 | 146.83 | 147.90 | 1,022,663 | -0.65(-0.44%) |
Apr 14, 2023 | 149.35 | 150.77 | 148.40 | 148.56 | 766,252 | -1.02(-0.68%) |
Apr 13, 2023 | 148.93 | 149.91 | 148.35 | 149.58 | 1,201,990 | +1.69(+1.14%) |
Apr 12, 2023 | 150.37 | 150.91 | 147.76 | 147.89 | 1,499,574 | -1.70(-1.13%) |
Apr 11, 2023 | 147.69 | 150.53 | 147.63 | 149.59 | 1,538,483 | +1.93(+1.31%) |
Apr 10, 2023 | 145.43 | 147.68 | 145.30 | 147.66 | 1,738,965 | +1.75(+1.20%) |
Apr 06, 2023 | 147.94 | 147.94 | 145.36 | 145.91 | 1,315,569 | -2.09(-1.42%) |
Apr 05, 2023 | 147.88 | 148.51 | 146.82 | 148.00 | 1,350,747 | -0.03(-0.02%) |
Apr 04, 2023 | 148.91 | 149.62 | 147.67 | 148.03 | 1,463,925 | -0.77(-0.52%) |
Apr 03, 2023 | 149.59 | 150.26 | 147.94 | 148.80 | 1,827,880 | -1.23(-0.82%) |
Mar 31, 2023 | 149.59 | 150.75 | 149.01 | 150.03 | 1,414,166 | +1.24(+0.83%) |
Mar 30, 2023 | 149.49 | 150.12 | 148.02 | 148.79 | 1,352,907 | -0.76(-0.51%) |
Mar 29, 2023 | 149.89 | 150.22 | 148.63 | 149.56 | 1,230,735 | +0.19(+0.13%) |
Mar 28, 2023 | 148.99 | 150.32 | 148.13 | 149.36 | 1,263,562 | +0.65(+0.44%) |
Mar 27, 2023 | 148.79 | 149.91 | 147.32 | 148.72 | 1,634,468 | +1.18(+0.80%) |
Mar 24, 2023 | 146.46 | 147.78 | 144.96 | 147.54 | 1,663,295 | +1.99(+1.37%) |
Mar 23, 2023 | 146.82 | 148.59 | 142.87 | 145.54 | 2,766,888 | -0.51(-0.35%) |
Mar 22, 2023 | 146.69 | 149.04 | 146.06 | 146.06 | 1,811,255 | -1.33(-0.91%) |
Mar 21, 2023 | 146.97 | 148.61 | 146.54 | 147.39 | 1,348,229 | +1.74(+1.19%) |
Mar 20, 2023 | 143.78 | 146.44 | 143.78 | 145.65 | 1,551,377 | +2.06(+1.43%) |
Mar 17, 2023 | 145.88 | 146.12 | 142.69 | 143.59 | 4,832,829 | -1.80(-1.24%) |
Mar 16, 2023 | 142.00 | 146.13 | 141.69 | 145.39 | 1,310,248 | +2.51(+1.76%) |
Mar 15, 2023 | 141.42 | 143.39 | 140.62 | 142.88 | 1,988,012 | +0.17(+0.12%) |
Mar 14, 2023 | 142.88 | 145.00 | 141.22 | 142.70 | 2,136,846 | +1.51(+1.07%) |
Mar 13, 2023 | 138.11 | 142.58 | 138.11 | 141.19 | 2,019,492 | +1.98(+1.42%) |
Mar 10, 2023 | 140.12 | 141.83 | 138.67 | 139.21 | 1,110,624 | -0.67(-0.48%) |
Mar 09, 2023 | 141.62 | 142.62 | 139.69 | 139.88 | 1,123,352 | -1.04(-0.73%) |
Mar 08, 2023 | 141.75 | 141.75 | 139.17 | 140.91 | 860,310 | -0.77(-0.55%) |
Mar 07, 2023 | 143.62 | 144.85 | 141.38 | 141.69 | 1,167,392 | -1.68(-1.17%) |
Mar 06, 2023 | 142.77 | 143.76 | 142.36 | 143.37 | 1,103,318 | +0.90(+0.63%) |
Mar 03, 2023 | 142.28 | 143.36 | 141.66 | 142.47 | 1,159,152 | +0.19(+0.14%) |
Mar 02, 2023 | 138.73 | 142.54 | 138.27 | 142.28 | 1,082,438 | +3.38(+2.43%) |
Mar 01, 2023 | 137.78 | 139.19 | 137.06 | 138.90 | 1,004,714 | +0.64(+0.46%) |
Feb 28, 2023 | 138.16 | 138.91 | 137.55 | 138.26 | 1,228,013 | +0.31(+0.22%) |
Feb 27, 2023 | 140.21 | 140.48 | 137.72 | 137.95 | 955,394 | -1.80(-1.29%) |
Feb 24, 2023 | 141.91 | 142.88 | 139.42 | 139.75 | 1,181,970 | -3.63(-2.53%) |
Feb 23, 2023 | 144.20 | 144.96 | 142.75 | 143.38 | 1,129,599 | -0.61(-0.42%) |
Feb 22, 2023 | 143.67 | 145.00 | 142.01 | 143.99 | 1,265,981 | +1.03(+0.72%) |
Feb 21, 2023 | 141.66 | 143.30 | 140.84 | 142.95 | 1,560,052 | +1.69(+1.20%) |
Feb 17, 2023 | 140.54 | 142.19 | 139.84 | 141.26 | 1,471,463 | +0.32(+0.23%) |
Feb 16, 2023 | 140.66 | 142.84 | 140.66 | 140.94 | 1,351,409 | -0.87(-0.61%) |
Feb 15, 2023 | 141.11 | 141.85 | 140.19 | 141.81 | 1,301,297 | +0.34(+0.24%) |
Feb 14, 2023 | 143.02 | 143.18 | 140.57 | 141.47 | 1,281,981 | -1.48(-1.03%) |
Feb 13, 2023 | 142.55 | 143.70 | 139.37 | 142.95 | 1,148,811 | +0.79(+0.56%) |
Feb 10, 2023 | 142.62 | 143.11 | 141.52 | 142.16 | 1,192,794 | -0.72(-0.50%) |
Feb 09, 2023 | 144.46 | 145.75 | 142.47 | 142.88 | 927,910 | -0.67(-0.46%) |
Feb 08, 2023 | 143.79 | 144.68 | 142.90 | 143.54 | 720,638 | -1.10(-0.76%) |
Feb 07, 2023 | 143.78 | 144.94 | 142.77 | 144.65 | 686,827 | -0.19(-0.13%) |
Feb 06, 2023 | 142.63 | 144.90 | 142.63 | 144.84 | 1,062,384 | +2.29(+1.61%) |
Feb 03, 2023 | 141.66 | 143.68 | 140.83 | 142.55 | 761,504 | -0.48(-0.34%) |
Feb 02, 2023 | 143.34 | 144.32 | 141.94 | 143.03 | 1,462,602 | +0.83(+0.58%) |