Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 1,195,102 | -0.48(-0.36%) |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 816,589 | -0.13(-0.10%) |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 231,357 | +0.93(+0.70%) |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 191,906 | +0.29(+0.22%) |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 206,062 | +2.33(+1.80%) |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 267,633 | -1.86(-1.42%) |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 257,443 | +0.24(+0.18%) |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 242,873 | -0.45(-0.34%) |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 246,400 | -0.15(-0.11%) |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 195,552 | -1.32(-0.99%) |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 189,474 | -1.93(-1.43%) |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 249,744 | -1.62(-1.19%) |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 191,605 | +0.75(+0.55%) |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 250,057 | -3.23(-2.32%) |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 263,201 | -0.12(-0.09%) |
Jan 09, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 171,643 | -1.08(-0.77%) |
Jan 08, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 202,127 | +1.10(+0.79%) |
Jan 05, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 225,471 | +0.43(+0.31%) |
Jan 04, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 210,243 | -0.61(-0.44%) |
Jan 03, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 175,997 | +0.51(+0.37%) |
Jan 02, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 331,154 | +1.83(+1.34%) |
Dec 29, 2023 | 136.97 | 137.35 | 136.22 | 137.07 | 219,700 | -0.26(-0.19%) |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 251,146 | +0.98(+0.72%) |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 201,233 | -0.20(-0.15%) |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 176,429 | +0.85(+0.63%) |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 251,867 | +0.53(+0.39%) |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 312,569 | +0.38(+0.28%) |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 327,717 | -2.72(-1.98%) |
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 207,232 | +0.87(+0.64%) |
Dec 18, 2023 | 137.12 | 137.99 | 136.38 | 136.64 | 287,791 | -0.32(-0.23%) |
Dec 15, 2023 | 138.55 | 138.55 | 136.03 | 136.96 | 207,638 | -2.41(-1.73%) |
Dec 14, 2023 | 141.71 | 142.56 | 139.10 | 139.36 | 327,898 | -1.51(-1.08%) |
Dec 13, 2023 | 135.97 | 140.95 | 135.20 | 140.88 | 192,558 | +4.98(+3.67%) |
Dec 12, 2023 | 136.41 | 136.49 | 134.81 | 135.90 | 157,316 | -0.43(-0.31%) |
Dec 11, 2023 | 135.04 | 136.51 | 134.93 | 136.32 | 291,884 | +0.66(+0.49%) |
Dec 08, 2023 | 135.87 | 136.25 | 134.67 | 135.66 | 255,266 | -0.27(-0.20%) |
Dec 07, 2023 | 136.09 | 136.81 | 135.25 | 135.93 | 178,477 | -0.32(-0.23%) |
Dec 06, 2023 | 134.91 | 136.24 | 134.91 | 136.24 | 119,956 | +1.91(+1.42%) |
Dec 05, 2023 | 135.37 | 135.41 | 133.88 | 134.33 | 173,780 | -1.08(-0.80%) |
Dec 04, 2023 | 134.90 | 136.37 | 134.56 | 135.41 | 226,693 | -0.28(-0.20%) |
Dec 01, 2023 | 133.89 | 135.70 | 133.17 | 135.69 | 143,429 | +1.82(+1.36%) |
Nov 30, 2023 | 133.58 | 134.06 | 132.77 | 133.87 | 183,452 | +0.61(+0.46%) |
Nov 29, 2023 | 134.49 | 134.96 | 132.84 | 133.25 | 445,460 | -1.00(-0.75%) |
Nov 28, 2023 | 133.89 | 135.26 | 133.37 | 134.25 | 241,172 | +0.41(+0.30%) |
Nov 27, 2023 | 133.64 | 134.13 | 132.84 | 133.85 | 327,998 | +0.21(+0.16%) |
Nov 24, 2023 | 133.11 | 133.72 | 133.00 | 133.64 | 101,302 | +0.34(+0.25%) |
Nov 22, 2023 | 133.13 | 133.42 | 132.36 | 133.30 | 168,021 | +0.58(+0.44%) |
Nov 21, 2023 | 132.52 | 133.07 | 131.50 | 132.72 | 252,361 | +0.16(+0.12%) |
Nov 20, 2023 | 132.51 | 133.05 | 131.04 | 132.56 | 270,835 | -0.45(-0.34%) |
Nov 17, 2023 | 133.41 | 133.50 | 132.34 | 133.00 | 116,904 | +0.39(+0.29%) |
Nov 16, 2023 | 133.00 | 133.72 | 132.58 | 132.62 | 160,487 | +0.60(+0.46%) |
Nov 15, 2023 | 132.06 | 133.94 | 131.77 | 132.01 | 195,646 | -0.38(-0.28%) |
Nov 14, 2023 | 129.63 | 132.49 | 129.63 | 132.39 | 301,120 | +5.24(+4.12%) |
Nov 13, 2023 | 128.24 | 128.67 | 126.96 | 127.15 | 168,143 | -1.52(-1.18%) |
Nov 10, 2023 | 128.69 | 129.06 | 127.96 | 128.67 | 280,041 | +0.58(+0.46%) |
Nov 09, 2023 | 129.97 | 130.33 | 128.08 | 128.08 | 292,107 | -1.80(-1.39%) |
Nov 08, 2023 | 130.35 | 130.35 | 128.51 | 129.88 | 353,940 | -1.00(-0.76%) |
Nov 07, 2023 | 131.90 | 131.94 | 130.73 | 130.88 | 207,866 | -1.01(-0.77%) |
Nov 06, 2023 | 132.33 | 132.86 | 131.83 | 131.90 | 214,567 | -0.47(-0.35%) |
Nov 03, 2023 | 133.37 | 133.94 | 132.36 | 132.36 | 298,661 | +0.91(+0.69%) |
Nov 02, 2023 | 129.01 | 132.02 | 129.01 | 131.45 | 212,712 | +2.51(+1.94%) |
Nov 01, 2023 | 127.49 | 129.62 | 126.41 | 128.94 | 220,369 | +1.58(+1.24%) |
Oct 31, 2023 | 126.78 | 127.52 | 126.06 | 127.36 | 191,690 | +1.10(+0.87%) |
Oct 30, 2023 | 126.03 | 127.13 | 124.98 | 126.26 | 241,174 | +0.79(+0.63%) |
Oct 27, 2023 | 127.42 | 127.87 | 125.03 | 125.47 | 2,084,399 | -2.42(-1.89%) |
Oct 26, 2023 | 127.03 | 128.89 | 127.03 | 127.88 | 269,126 | +1.14(+0.90%) |
Oct 25, 2023 | 125.78 | 126.92 | 125.34 | 126.75 | 234,873 | +0.64(+0.51%) |
Oct 24, 2023 | 124.64 | 126.60 | 124.57 | 126.10 | 332,115 | +3.01(+2.45%) |
Oct 23, 2023 | 123.17 | 124.85 | 122.14 | 123.09 | 272,383 | -1.05(-0.85%) |
Oct 20, 2023 | 125.11 | 126.34 | 124.14 | 124.14 | 185,187 | -1.31(-1.04%) |
Oct 19, 2023 | 126.46 | 127.47 | 125.36 | 125.45 | 260,017 | -1.24(-0.98%) |
Oct 18, 2023 | 127.66 | 128.42 | 126.02 | 126.69 | 237,429 | -1.24(-0.97%) |
Oct 17, 2023 | 127.15 | 128.73 | 127.03 | 127.92 | 162,511 | -0.25(-0.19%) |
Oct 16, 2023 | 127.11 | 128.61 | 126.29 | 128.17 | 328,455 | +1.42(+1.12%) |
Oct 13, 2023 | 126.41 | 127.63 | 125.99 | 126.75 | 171,546 | +1.21(+0.96%) |
Oct 12, 2023 | 127.10 | 127.54 | 124.43 | 125.55 | 426,614 | -2.01(-1.58%) |
Oct 11, 2023 | 126.11 | 127.63 | 125.49 | 127.56 | 262,916 | +2.03(+1.62%) |
Oct 10, 2023 | 123.81 | 125.65 | 123.81 | 125.53 | 281,565 | +1.59(+1.29%) |
Oct 09, 2023 | 122.52 | 123.93 | 122.10 | 123.93 | 259,587 | +1.18(+0.96%) |
Oct 06, 2023 | 119.74 | 123.04 | 117.68 | 122.75 | 426,308 | +1.60(+1.32%) |
Oct 05, 2023 | 121.42 | 121.78 | 119.99 | 121.15 | 374,370 | -0.44(-0.36%) |
Oct 04, 2023 | 122.22 | 122.50 | 119.76 | 121.58 | 471,029 | -0.19(-0.16%) |
Oct 03, 2023 | 119.42 | 122.07 | 117.83 | 121.77 | 688,361 | +1.28(+1.06%) |
Oct 02, 2023 | 125.64 | 125.64 | 119.16 | 120.50 | 702,352 | -5.83(-4.62%) |
Sep 29, 2023 | 127.13 | 128.07 | 125.56 | 126.33 | 454,520 | +0.31(+0.24%) |
Sep 28, 2023 | 129.20 | 129.51 | 125.88 | 126.02 | 368,152 | -2.79(-2.17%) |
Sep 27, 2023 | 131.08 | 131.31 | 128.47 | 128.81 | 832,607 | -2.50(-1.91%) |
Sep 26, 2023 | 134.71 | 134.71 | 131.01 | 131.31 | 193,271 | -3.94(-2.91%) |
Sep 25, 2023 | 134.52 | 135.33 | 134.51 | 135.25 | 140,573 | -0.12(-0.09%) |
Sep 22, 2023 | 135.18 | 136.20 | 134.58 | 135.37 | 142,740 | -0.20(-0.14%) |
Sep 21, 2023 | 136.65 | 137.15 | 135.56 | 135.56 | 185,748 | -1.43(-1.05%) |
Sep 20, 2023 | 137.42 | 138.43 | 136.79 | 137.00 | 118,059 | -0.06(-0.04%) |
Sep 19, 2023 | 137.68 | 138.17 | 136.99 | 137.05 | 96,771 | -0.75(-0.54%) |
Sep 18, 2023 | 137.93 | 138.14 | 136.86 | 137.80 | 183,881 | +0.00(+0.00%) |
Sep 15, 2023 | 138.13 | 139.28 | 137.77 | 137.80 | 151,858 | -0.63(-0.45%) |
Sep 14, 2023 | 137.08 | 138.51 | 137.08 | 138.43 | 193,444 | +1.90(+1.39%) |
Sep 13, 2023 | 135.02 | 137.06 | 135.02 | 136.52 | 248,027 | +1.52(+1.13%) |
Sep 12, 2023 | 134.67 | 135.28 | 133.94 | 135.00 | 156,427 | +0.31(+0.23%) |
Sep 11, 2023 | 134.18 | 135.46 | 134.18 | 134.69 | 153,423 | +0.41(+0.31%) |
Sep 08, 2023 | 133.22 | 134.43 | 132.95 | 134.28 | 187,466 | +1.27(+0.95%) |
Sep 07, 2023 | 132.12 | 134.09 | 132.11 | 133.01 | 193,757 | +1.64(+1.25%) |
Sep 06, 2023 | 131.43 | 131.64 | 130.78 | 131.37 | 143,790 | +0.12(+0.09%) |
Sep 05, 2023 | 133.09 | 133.24 | 130.53 | 131.25 | 259,415 | -2.08(-1.56%) |
Sep 01, 2023 | 134.66 | 135.03 | 132.30 | 133.34 | 305,326 | -0.48(-0.36%) |
Aug 31, 2023 | 135.44 | 135.77 | 133.82 | 133.82 | 196,231 | -1.22(-0.90%) |
Aug 30, 2023 | 135.26 | 136.06 | 134.60 | 135.03 | 211,566 | -0.53(-0.39%) |
Aug 29, 2023 | 135.26 | 135.97 | 134.73 | 135.56 | 199,172 | +0.53(+0.39%) |
Aug 28, 2023 | 135.43 | 136.13 | 134.88 | 135.03 | 176,986 | +0.01(+0.01%) |
Aug 25, 2023 | 134.24 | 135.65 | 134.20 | 135.02 | 198,405 | +0.94(+0.70%) |
Aug 24, 2023 | 134.71 | 136.42 | 133.96 | 134.08 | 289,171 | -0.77(-0.57%) |
Aug 23, 2023 | 135.04 | 135.08 | 134.04 | 134.85 | 229,023 | +0.50(+0.37%) |
Aug 22, 2023 | 133.90 | 134.69 | 133.46 | 134.35 | 230,906 | +0.33(+0.25%) |
Aug 21, 2023 | 134.45 | 134.74 | 132.96 | 134.01 | 209,592 | -0.78(-0.58%) |
Aug 18, 2023 | 134.32 | 135.14 | 134.10 | 134.80 | 168,295 | +0.64(+0.48%) |
Aug 17, 2023 | 134.66 | 135.87 | 134.08 | 134.16 | 203,390 | -0.39(-0.29%) |
Aug 16, 2023 | 134.64 | 135.17 | 134.14 | 134.55 | 230,774 | +0.62(+0.46%) |
Aug 15, 2023 | 135.62 | 135.62 | 133.93 | 133.93 | 338,489 | -2.45(-1.80%) |
Aug 14, 2023 | 137.42 | 137.42 | 135.76 | 136.39 | 254,775 | -1.22(-0.88%) |
Aug 11, 2023 | 137.03 | 137.81 | 136.66 | 137.60 | 161,850 | +0.69(+0.50%) |
Aug 10, 2023 | 138.07 | 138.71 | 136.56 | 136.92 | 169,640 | -0.46(-0.34%) |
Aug 09, 2023 | 136.99 | 138.56 | 136.72 | 137.38 | 923,580 | +0.39(+0.29%) |
Aug 08, 2023 | 136.31 | 137.05 | 135.20 | 136.99 | 286,450 | +0.40(+0.29%) |
Aug 07, 2023 | 136.90 | 137.59 | 136.52 | 136.58 | 198,536 | +0.13(+0.09%) |
Aug 04, 2023 | 138.37 | 139.22 | 135.92 | 136.46 | 336,466 | -1.50(-1.09%) |
Aug 03, 2023 | 140.76 | 140.89 | 137.96 | 137.96 | 324,020 | -3.19(-2.26%) |
Aug 02, 2023 | 140.66 | 141.69 | 140.39 | 141.15 | 189,714 | +0.07(+0.05%) |
Aug 01, 2023 | 142.64 | 143.38 | 141.04 | 141.08 | 214,756 | -1.79(-1.26%) |
Jul 31, 2023 | 143.14 | 143.84 | 142.22 | 142.87 | 230,096 | +0.20(+0.14%) |
Jul 28, 2023 | 143.90 | 144.44 | 142.00 | 142.68 | 189,063 | -0.40(-0.28%) |
Jul 27, 2023 | 145.20 | 145.66 | 142.76 | 143.08 | 203,100 | -2.62(-1.80%) |
Jul 26, 2023 | 145.24 | 147.21 | 145.03 | 145.70 | 189,563 | +0.04(+0.03%) |
Jul 25, 2023 | 145.22 | 146.02 | 144.96 | 145.66 | 194,428 | +0.28(+0.20%) |
Jul 24, 2023 | 146.03 | 146.22 | 144.77 | 145.38 | 164,712 | -0.39(-0.27%) |
Jul 21, 2023 | 144.28 | 146.38 | 144.06 | 145.77 | 175,498 | +1.96(+1.36%) |
Jul 20, 2023 | 141.69 | 144.03 | 141.04 | 143.81 | 176,087 | +2.44(+1.73%) |
Jul 19, 2023 | 140.24 | 142.17 | 140.24 | 141.36 | 199,773 | +1.43(+1.02%) |
Jul 18, 2023 | 140.86 | 141.93 | 138.66 | 139.93 | 285,913 | -0.92(-0.66%) |
Jul 17, 2023 | 141.89 | 142.06 | 140.63 | 140.85 | 1,277,458 | -1.54(-1.08%) |
Jul 14, 2023 | 142.73 | 142.97 | 141.57 | 142.39 | 963,465 | -0.56(-0.39%) |
Jul 13, 2023 | 142.37 | 142.96 | 141.99 | 142.95 | 121,607 | +0.53(+0.37%) |
Jul 12, 2023 | 140.91 | 142.54 | 140.61 | 142.42 | 162,342 | +2.10(+1.50%) |
Jul 11, 2023 | 138.86 | 140.35 | 138.51 | 140.32 | 138,988 | +1.68(+1.21%) |
Jul 10, 2023 | 138.91 | 139.45 | 137.61 | 138.64 | 128,091 | -0.54(-0.39%) |
Jul 07, 2023 | 139.48 | 140.16 | 138.76 | 139.18 | 118,330 | -1.09(-0.78%) |
Jul 06, 2023 | 140.94 | 140.96 | 139.56 | 140.27 | 131,380 | -1.72(-1.21%) |
Jul 05, 2023 | 140.00 | 142.95 | 139.92 | 141.99 | 230,360 | +1.45(+1.03%) |
Jul 03, 2023 | 139.18 | 140.56 | 139.04 | 140.54 | 126,783 | +1.02(+0.73%) |
Jun 30, 2023 | 138.20 | 139.68 | 138.16 | 139.52 | 135,402 | +1.51(+1.09%) |
Jun 29, 2023 | 137.37 | 138.79 | 136.69 | 138.01 | 165,101 | +0.04(+0.03%) |
Jun 28, 2023 | 139.84 | 139.84 | 137.63 | 137.97 | 150,530 | -1.95(-1.39%) |
Jun 27, 2023 | 139.95 | 140.40 | 139.61 | 139.91 | 171,912 | +0.09(+0.06%) |
Jun 26, 2023 | 138.77 | 140.31 | 138.26 | 139.82 | 133,400 | +1.38(+1.00%) |
Jun 23, 2023 | 140.99 | 141.36 | 138.34 | 138.44 | 157,222 | -2.29(-1.63%) |
Jun 22, 2023 | 142.13 | 142.39 | 140.35 | 140.73 | 114,966 | -0.99(-0.70%) |
Jun 21, 2023 | 140.27 | 141.80 | 138.76 | 141.72 | 113,604 | +1.06(+0.75%) |
Jun 20, 2023 | 142.17 | 142.17 | 140.56 | 140.66 | 151,692 | -1.72(-1.21%) |
Jun 16, 2023 | 141.74 | 143.44 | 141.74 | 142.39 | 169,238 | +0.66(+0.47%) |
Jun 15, 2023 | 140.82 | 141.96 | 140.50 | 141.72 | 140,870 | +1.53(+1.09%) |
Jun 14, 2023 | 140.81 | 141.86 | 140.00 | 140.19 | 136,968 | -0.20(-0.15%) |
Jun 13, 2023 | 139.78 | 140.88 | 139.34 | 140.40 | 182,622 | -0.10(-0.07%) |
Jun 12, 2023 | 140.90 | 141.00 | 139.86 | 140.50 | 386,944 | -0.26(-0.19%) |
Jun 09, 2023 | 141.51 | 141.76 | 140.69 | 140.76 | 128,663 | -0.93(-0.65%) |
Jun 08, 2023 | 141.15 | 141.85 | 140.10 | 141.69 | 116,868 | +0.57(+0.41%) |
Jun 07, 2023 | 138.77 | 141.41 | 138.20 | 141.11 | 145,858 | +2.39(+1.72%) |
Jun 06, 2023 | 139.13 | 139.47 | 138.25 | 138.72 | 310,930 | +0.13(+0.09%) |
Jun 05, 2023 | 138.45 | 140.12 | 138.09 | 138.60 | 141,599 | +0.39(+0.28%) |
Jun 02, 2023 | 136.09 | 138.63 | 135.82 | 138.21 | 326,731 | +1.52(+1.11%) |
Jun 01, 2023 | 137.84 | 137.86 | 135.82 | 136.69 | 208,668 | -0.91(-0.66%) |
May 31, 2023 | 136.50 | 138.16 | 135.58 | 137.59 | 196,376 | +1.22(+0.89%) |
May 30, 2023 | 137.20 | 137.87 | 136.28 | 136.38 | 141,877 | -0.52(-0.38%) |
May 26, 2023 | 136.78 | 137.01 | 135.66 | 136.89 | 228,068 | +0.08(+0.06%) |
May 25, 2023 | 138.40 | 138.40 | 135.89 | 136.82 | 213,819 | -1.93(-1.39%) |
May 24, 2023 | 139.44 | 139.58 | 138.50 | 138.74 | 168,976 | -0.85(-0.61%) |
May 23, 2023 | 139.56 | 141.04 | 139.47 | 139.59 | 113,330 | -0.39(-0.28%) |
May 22, 2023 | 140.21 | 140.91 | 139.44 | 139.98 | 119,840 | +0.07(+0.05%) |
May 19, 2023 | 140.30 | 141.45 | 139.81 | 139.91 | 109,281 | -0.19(-0.14%) |
May 18, 2023 | 139.84 | 140.28 | 139.05 | 140.11 | 199,895 | -0.51(-0.36%) |
May 17, 2023 | 141.31 | 141.35 | 140.05 | 140.61 | 167,667 | -0.31(-0.22%) |
May 16, 2023 | 143.88 | 144.17 | 140.93 | 140.93 | 130,342 | -3.17(-2.20%) |
May 15, 2023 | 146.29 | 146.44 | 143.55 | 144.10 | 111,905 | -1.80(-1.23%) |
May 12, 2023 | 145.74 | 146.63 | 145.07 | 145.90 | 101,165 | +0.85(+0.58%) |
May 11, 2023 | 146.28 | 146.60 | 144.43 | 145.05 | 94,652 | -1.59(-1.08%) |
May 10, 2023 | 146.07 | 146.95 | 145.17 | 146.64 | 140,133 | +1.41(+0.97%) |
May 09, 2023 | 144.99 | 145.70 | 144.29 | 145.23 | 62,838 | -0.22(-0.15%) |
May 08, 2023 | 145.77 | 146.68 | 145.06 | 145.45 | 73,540 | -0.37(-0.25%) |
May 05, 2023 | 144.56 | 146.05 | 144.56 | 145.82 | 81,409 | +0.95(+0.66%) |
May 04, 2023 | 144.01 | 145.29 | 142.82 | 144.87 | 118,320 | +1.02(+0.71%) |
May 03, 2023 | 144.60 | 145.78 | 143.70 | 143.85 | 74,189 | -0.38(-0.26%) |
May 02, 2023 | 145.85 | 146.03 | 143.25 | 144.23 | 131,928 | -1.79(-1.23%) |
May 01, 2023 | 145.43 | 147.32 | 145.43 | 146.02 | 105,239 | +0.23(+0.16%) |
Apr 28, 2023 | 145.84 | 146.61 | 145.06 | 145.78 | 163,798 | -0.21(-0.15%) |
Apr 27, 2023 | 144.53 | 146.09 | 144.53 | 146.00 | 111,075 | +1.69(+1.17%) |
Apr 26, 2023 | 147.08 | 147.08 | 144.10 | 144.30 | 91,925 | -3.43(-2.32%) |
Apr 25, 2023 | 147.59 | 148.53 | 147.36 | 147.73 | 121,238 | -0.31(-0.21%) |
Apr 24, 2023 | 147.32 | 148.25 | 146.60 | 148.04 | 121,634 | +0.71(+0.48%) |
Apr 21, 2023 | 147.56 | 148.34 | 146.53 | 147.33 | 70,062 | +0.44(+0.30%) |
Apr 20, 2023 | 146.88 | 147.41 | 146.08 | 146.89 | 85,590 | -0.08(-0.05%) |
Apr 19, 2023 | 146.09 | 147.26 | 146.00 | 146.97 | 87,816 | +1.09(+0.75%) |
Apr 18, 2023 | 146.77 | 146.92 | 145.25 | 145.88 | 86,337 | -0.75(-0.51%) |
Apr 17, 2023 | 146.01 | 146.91 | 145.26 | 146.63 | 135,160 | +0.85(+0.58%) |
Apr 14, 2023 | 146.65 | 146.82 | 145.17 | 145.78 | 230,723 | -1.75(-1.19%) |
Apr 13, 2023 | 146.97 | 147.97 | 144.83 | 147.54 | 189,083 | +0.02(+0.01%) |
Apr 12, 2023 | 148.13 | 148.70 | 147.14 | 147.52 | 136,098 | -0.24(-0.16%) |
Apr 11, 2023 | 147.50 | 148.18 | 147.12 | 147.76 | 116,688 | +0.14(+0.09%) |
Apr 10, 2023 | 147.08 | 147.67 | 145.72 | 147.62 | 204,318 | -0.27(-0.18%) |
Apr 06, 2023 | 147.55 | 148.05 | 146.47 | 147.90 | 127,667 | +1.01(+0.69%) |
Apr 05, 2023 | 143.63 | 147.13 | 143.63 | 146.88 | 173,263 | +3.70(+2.58%) |
Apr 04, 2023 | 142.52 | 143.36 | 142.13 | 143.18 | 145,734 | +0.65(+0.46%) |
Apr 03, 2023 | 143.13 | 143.53 | 141.90 | 142.53 | 170,615 | -1.10(-0.77%) |
Mar 31, 2023 | 142.73 | 143.65 | 142.19 | 143.63 | 159,369 | +1.13(+0.79%) |
Mar 30, 2023 | 142.25 | 143.18 | 141.72 | 142.50 | 208,059 | +0.57(+0.40%) |
Mar 29, 2023 | 140.66 | 142.08 | 140.66 | 141.93 | 186,955 | +1.97(+1.41%) |
Mar 28, 2023 | 139.34 | 141.29 | 139.34 | 139.96 | 255,670 | +0.47(+0.33%) |
Mar 27, 2023 | 139.82 | 140.64 | 139.26 | 139.49 | 112,842 | +0.13(+0.09%) |
Mar 24, 2023 | 134.99 | 139.37 | 134.99 | 139.37 | 147,044 | +4.28(+3.17%) |
Mar 23, 2023 | 136.71 | 137.75 | 134.48 | 135.09 | 176,888 | -1.48(-1.08%) |
Mar 22, 2023 | 139.14 | 139.84 | 136.56 | 136.57 | 230,905 | -2.78(-2.00%) |
Mar 21, 2023 | 142.43 | 142.43 | 137.71 | 139.35 | 158,686 | -2.84(-2.00%) |
Mar 20, 2023 | 141.25 | 142.58 | 141.25 | 142.19 | 220,198 | +1.20(+0.85%) |
Mar 17, 2023 | 142.12 | 142.12 | 139.99 | 140.99 | 135,272 | -1.40(-0.98%) |
Mar 16, 2023 | 140.92 | 143.06 | 140.65 | 142.39 | 134,470 | +0.97(+0.68%) |
Mar 15, 2023 | 139.02 | 142.10 | 138.69 | 141.42 | 430,896 | +1.63(+1.17%) |
Mar 14, 2023 | 139.06 | 140.82 | 138.39 | 139.79 | 181,933 | +2.05(+1.49%) |
Mar 13, 2023 | 135.43 | 140.79 | 135.43 | 137.75 | 218,856 | +1.84(+1.36%) |
Mar 10, 2023 | 138.44 | 138.66 | 135.16 | 135.90 | 231,714 | -2.18(-1.58%) |
Mar 09, 2023 | 139.55 | 140.84 | 137.82 | 138.08 | 136,876 | -1.19(-0.85%) |
Mar 08, 2023 | 138.14 | 139.54 | 137.93 | 139.27 | 115,110 | +1.05(+0.76%) |
Mar 07, 2023 | 140.44 | 140.99 | 137.70 | 138.22 | 184,241 | -2.21(-1.58%) |
Mar 06, 2023 | 139.78 | 140.87 | 139.70 | 140.43 | 161,760 | +0.73(+0.53%) |
Mar 03, 2023 | 137.96 | 139.76 | 136.90 | 139.70 | 134,799 | +2.21(+1.61%) |
Mar 02, 2023 | 134.83 | 137.55 | 134.73 | 137.48 | 196,079 | +2.24(+1.66%) |
Mar 01, 2023 | 137.02 | 137.02 | 134.59 | 135.24 | 376,658 | -2.14(-1.56%) |
Feb 28, 2023 | 139.12 | 139.84 | 137.37 | 137.39 | 427,947 | -2.30(-1.65%) |
Feb 27, 2023 | 141.22 | 142.65 | 139.46 | 139.69 | 255,113 | -0.88(-0.63%) |
Feb 24, 2023 | 139.64 | 141.07 | 138.91 | 140.56 | 335,990 | -0.09(-0.06%) |
Feb 23, 2023 | 141.72 | 141.95 | 140.02 | 140.65 | 161,631 | -0.69(-0.49%) |
Feb 22, 2023 | 141.85 | 142.92 | 141.09 | 141.34 | 96,317 | -0.52(-0.37%) |
Feb 21, 2023 | 143.52 | 143.80 | 141.72 | 141.86 | 173,530 | -2.78(-1.92%) |
Feb 17, 2023 | 142.93 | 145.20 | 142.32 | 144.64 | 207,837 | +1.64(+1.15%) |
Feb 16, 2023 | 142.73 | 143.57 | 141.55 | 143.00 | 162,867 | -0.98(-0.68%) |
Feb 15, 2023 | 142.42 | 144.08 | 142.42 | 143.97 | 91,292 | +0.92(+0.64%) |
Feb 14, 2023 | 143.66 | 144.60 | 142.43 | 143.06 | 105,038 | -0.78(-0.54%) |
Feb 13, 2023 | 142.99 | 144.17 | 142.99 | 143.84 | 214,561 | +0.92(+0.64%) |
Feb 10, 2023 | 140.43 | 143.08 | 140.27 | 142.92 | 169,199 | +2.69(+1.92%) |
Feb 09, 2023 | 142.55 | 143.27 | 140.00 | 140.23 | 300,423 | -1.95(-1.37%) |
Feb 08, 2023 | 143.94 | 143.94 | 141.64 | 142.18 | 135,032 | -2.54(-1.75%) |
Feb 07, 2023 | 144.29 | 145.17 | 142.75 | 144.72 | 219,203 | -0.09(-0.06%) |
Feb 06, 2023 | 143.25 | 144.91 | 142.98 | 144.80 | 92,611 | +0.97(+0.67%) |
Feb 03, 2023 | 145.78 | 146.11 | 141.90 | 143.84 | 199,438 | -2.80(-1.91%) |
Feb 02, 2023 | 146.61 | 148.16 | 145.43 | 146.64 | 248,709 | +0.43(+0.30%) |