Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 204.32 | 204.32 | 197.17 | 197.65 | 124,772 | -6.53(-3.20%) |
Jan 30, 2024 | 201.55 | 204.95 | 201.34 | 204.18 | 82,279 | +1.88(+0.93%) |
Jan 29, 2024 | 198.05 | 202.30 | 198.05 | 202.30 | 196,087 | +3.67(+1.85%) |
Jan 26, 2024 | 199.45 | 200.14 | 198.33 | 198.63 | 66,545 | -0.25(-0.13%) |
Jan 25, 2024 | 200.26 | 200.68 | 197.83 | 198.88 | 75,004 | +1.13(+0.57%) |
Jan 24, 2024 | 202.57 | 202.57 | 197.20 | 197.75 | 62,962 | -2.78(-1.39%) |
Jan 23, 2024 | 203.75 | 204.48 | 199.67 | 200.54 | 98,543 | -2.09(-1.03%) |
Jan 22, 2024 | 201.66 | 204.18 | 201.64 | 202.62 | 84,313 | +2.47(+1.23%) |
Jan 19, 2024 | 200.69 | 201.69 | 197.36 | 200.16 | 110,449 | +0.13(+0.06%) |
Jan 18, 2024 | 197.94 | 200.15 | 196.54 | 200.03 | 70,351 | +3.48(+1.77%) |
Jan 17, 2024 | 195.11 | 197.04 | 195.11 | 196.54 | 53,763 | -1.01(-0.51%) |
Jan 16, 2024 | 197.53 | 198.18 | 196.18 | 197.55 | 82,425 | -0.78(-0.39%) |
Jan 12, 2024 | 198.83 | 198.90 | 196.43 | 198.33 | 68,676 | +1.89(+0.96%) |
Jan 11, 2024 | 197.17 | 198.16 | 193.71 | 196.44 | 106,376 | -1.01(-0.51%) |
Jan 10, 2024 | 195.10 | 197.47 | 194.25 | 197.45 | 104,625 | +2.36(+1.21%) |
Jan 09, 2024 | 194.47 | 195.74 | 192.13 | 195.10 | 93,447 | -1.60(-0.81%) |
Jan 08, 2024 | 195.34 | 196.85 | 195.00 | 196.69 | 100,606 | +1.59(+0.81%) |
Jan 05, 2024 | 194.58 | 196.86 | 194.58 | 195.11 | 117,092 | -1.43(-0.73%) |
Jan 04, 2024 | 199.18 | 199.94 | 196.03 | 196.53 | 128,031 | -1.69(-0.85%) |
Jan 03, 2024 | 202.04 | 202.74 | 197.77 | 198.22 | 152,761 | -5.87(-2.88%) |
Jan 02, 2024 | 206.35 | 207.24 | 203.07 | 204.09 | 108,014 | -3.87(-1.86%) |
Dec 29, 2023 | 209.84 | 211.39 | 207.76 | 207.96 | 125,758 | -2.79(-1.33%) |
Dec 28, 2023 | 209.88 | 211.53 | 209.88 | 210.76 | 88,779 | -0.17(-0.08%) |
Dec 27, 2023 | 212.31 | 212.75 | 210.76 | 210.93 | 74,309 | -0.70(-0.33%) |
Dec 26, 2023 | 209.73 | 212.26 | 209.61 | 211.63 | 48,439 | +2.02(+0.96%) |
Dec 22, 2023 | 208.24 | 211.00 | 208.00 | 209.61 | 80,103 | +3.62(+1.76%) |
Dec 21, 2023 | 206.94 | 207.55 | 203.91 | 205.99 | 118,435 | +0.43(+0.21%) |
Dec 20, 2023 | 207.05 | 211.74 | 205.19 | 205.56 | 128,535 | -1.74(-0.84%) |
Dec 19, 2023 | 206.47 | 209.36 | 206.47 | 207.29 | 110,557 | +2.53(+1.24%) |
Dec 18, 2023 | 204.29 | 205.50 | 202.69 | 204.76 | 94,628 | +0.37(+0.18%) |
Dec 15, 2023 | 206.16 | 208.11 | 204.34 | 204.39 | 381,832 | -1.81(-0.88%) |
Dec 14, 2023 | 203.36 | 207.35 | 203.36 | 206.20 | 114,156 | +5.28(+2.63%) |
Dec 13, 2023 | 197.58 | 202.57 | 196.34 | 200.92 | 145,710 | +2.88(+1.45%) |
Dec 12, 2023 | 198.56 | 198.83 | 196.98 | 198.04 | 115,154 | +0.04(+0.02%) |
Dec 11, 2023 | 196.90 | 198.49 | 196.90 | 198.00 | 96,591 | +0.67(+0.34%) |
Dec 08, 2023 | 196.93 | 199.70 | 196.93 | 197.33 | 100,522 | +0.34(+0.17%) |
Dec 07, 2023 | 196.04 | 197.45 | 195.74 | 196.99 | 97,169 | +1.84(+0.94%) |
Dec 06, 2023 | 197.00 | 198.84 | 195.14 | 195.16 | 85,241 | -0.08(-0.04%) |
Dec 05, 2023 | 197.23 | 197.23 | 194.80 | 195.24 | 79,250 | -1.99(-1.01%) |
Dec 04, 2023 | 195.45 | 197.58 | 195.45 | 197.22 | 87,001 | +1.11(+0.56%) |
Dec 01, 2023 | 191.94 | 196.78 | 191.94 | 196.12 | 110,772 | +3.95(+2.06%) |
Nov 30, 2023 | 191.72 | 193.83 | 190.45 | 192.16 | 117,959 | +1.09(+0.57%) |
Nov 29, 2023 | 193.18 | 194.30 | 191.06 | 191.07 | 104,916 | -0.49(-0.25%) |
Nov 28, 2023 | 193.59 | 195.46 | 191.47 | 191.56 | 75,445 | -3.24(-1.66%) |
Nov 27, 2023 | 193.69 | 196.40 | 193.69 | 194.80 | 95,676 | -0.57(-0.29%) |
Nov 24, 2023 | 193.78 | 195.88 | 193.78 | 195.37 | 31,067 | +1.18(+0.61%) |
Nov 22, 2023 | 194.42 | 195.19 | 193.70 | 194.19 | 74,255 | +1.24(+0.64%) |
Nov 21, 2023 | 191.73 | 194.65 | 189.56 | 192.96 | 67,461 | -0.10(-0.05%) |
Nov 20, 2023 | 193.50 | 194.52 | 192.17 | 193.06 | 81,789 | +0.02(+0.01%) |
Nov 17, 2023 | 192.80 | 194.48 | 192.47 | 193.04 | 116,364 | +0.87(+0.45%) |
Nov 16, 2023 | 192.79 | 194.00 | 191.09 | 192.17 | 108,751 | -0.35(-0.18%) |
Nov 15, 2023 | 196.41 | 198.48 | 191.67 | 192.52 | 168,403 | -3.60(-1.83%) |
Nov 14, 2023 | 190.97 | 196.41 | 190.97 | 196.12 | 135,153 | +8.02(+4.26%) |
Nov 13, 2023 | 187.61 | 189.42 | 186.83 | 188.10 | 100,494 | -0.06(-0.03%) |
Nov 10, 2023 | 188.77 | 189.52 | 186.78 | 188.16 | 89,572 | +1.22(+0.66%) |
Nov 09, 2023 | 186.51 | 189.30 | 186.51 | 186.93 | 105,038 | +1.16(+0.62%) |
Nov 08, 2023 | 185.44 | 186.81 | 184.52 | 185.77 | 124,557 | +1.02(+0.55%) |
Nov 07, 2023 | 184.91 | 186.12 | 183.38 | 184.76 | 137,733 | -0.34(-0.18%) |
Nov 06, 2023 | 189.49 | 190.57 | 183.39 | 185.10 | 137,366 | -4.67(-2.46%) |
Nov 03, 2023 | 190.88 | 192.11 | 187.79 | 189.77 | 158,974 | +4.84(+2.62%) |
Nov 02, 2023 | 180.99 | 185.50 | 173.40 | 184.93 | 248,826 | +11.86(+6.85%) |
Nov 01, 2023 | 172.32 | 173.25 | 170.51 | 173.07 | 134,160 | +0.70(+0.40%) |
Oct 31, 2023 | 170.94 | 173.04 | 170.77 | 172.37 | 143,170 | +1.22(+0.71%) |
Oct 30, 2023 | 171.03 | 171.85 | 169.09 | 171.16 | 88,703 | +2.36(+1.40%) |
Oct 27, 2023 | 170.11 | 170.62 | 167.25 | 168.80 | 98,893 | -1.27(-0.74%) |
Oct 26, 2023 | 173.34 | 173.40 | 169.90 | 170.06 | 116,545 | -1.66(-0.97%) |
Oct 25, 2023 | 170.12 | 173.89 | 168.15 | 171.73 | 259,049 | -0.17(-0.10%) |
Oct 24, 2023 | 171.20 | 172.70 | 170.19 | 171.90 | 138,972 | +2.32(+1.37%) |
Oct 23, 2023 | 171.70 | 173.89 | 169.54 | 169.57 | 164,736 | -2.06(-1.20%) |
Oct 20, 2023 | 174.72 | 176.83 | 170.49 | 171.64 | 252,317 | -2.41(-1.39%) |
Oct 19, 2023 | 173.48 | 177.72 | 171.75 | 174.05 | 156,825 | -0.56(-0.32%) |
Oct 18, 2023 | 180.06 | 180.06 | 174.60 | 174.60 | 186,482 | -7.78(-4.27%) |
Oct 17, 2023 | 183.82 | 186.47 | 182.19 | 182.39 | 206,636 | -2.09(-1.13%) |
Oct 16, 2023 | 179.66 | 185.02 | 179.31 | 184.48 | 157,456 | +6.99(+3.94%) |
Oct 13, 2023 | 180.84 | 181.33 | 177.30 | 177.49 | 256,516 | -3.09(-1.71%) |
Oct 12, 2023 | 178.80 | 181.39 | 177.56 | 180.57 | 218,411 | +1.11(+0.62%) |
Oct 11, 2023 | 171.48 | 179.60 | 171.48 | 179.47 | 222,038 | +7.93(+4.62%) |
Oct 10, 2023 | 171.73 | 174.36 | 171.50 | 171.54 | 126,615 | -0.22(-0.13%) |
Oct 09, 2023 | 169.71 | 172.47 | 168.53 | 171.76 | 69,964 | +0.91(+0.53%) |
Oct 06, 2023 | 170.51 | 171.99 | 169.43 | 170.85 | 71,015 | -0.15(-0.09%) |
Oct 05, 2023 | 171.13 | 172.60 | 169.89 | 171.00 | 102,077 | +0.72(+0.42%) |
Oct 04, 2023 | 169.75 | 171.44 | 167.52 | 170.28 | 59,569 | +0.79(+0.46%) |
Oct 03, 2023 | 169.55 | 171.75 | 168.82 | 169.49 | 65,622 | -1.34(-0.78%) |
Oct 02, 2023 | 171.51 | 172.96 | 170.13 | 170.83 | 112,702 | -1.35(-0.79%) |
Sep 29, 2023 | 175.90 | 176.73 | 171.79 | 172.18 | 149,915 | -3.19(-1.82%) |
Sep 28, 2023 | 172.91 | 176.12 | 172.91 | 175.37 | 59,579 | +2.19(+1.27%) |
Sep 27, 2023 | 171.91 | 173.86 | 171.22 | 173.18 | 76,562 | +2.05(+1.20%) |
Sep 26, 2023 | 171.47 | 172.72 | 171.08 | 171.13 | 73,154 | -1.03(-0.60%) |
Sep 25, 2023 | 171.07 | 172.95 | 171.45 | 172.15 | 127,044 | +0.47(+0.27%) |
Sep 22, 2023 | 173.03 | 173.75 | 171.64 | 171.69 | 86,800 | -1.98(-1.14%) |
Sep 21, 2023 | 174.54 | 175.89 | 172.51 | 173.67 | 107,888 | -1.96(-1.12%) |
Sep 20, 2023 | 176.89 | 178.84 | 175.54 | 175.63 | 89,873 | -0.54(-0.31%) |
Sep 19, 2023 | 177.34 | 177.50 | 175.07 | 176.17 | 87,279 | -1.27(-0.71%) |
Sep 18, 2023 | 177.62 | 180.10 | 177.12 | 177.44 | 99,276 | -0.19(-0.11%) |
Sep 15, 2023 | 180.45 | 180.45 | 176.32 | 177.62 | 431,939 | -3.03(-1.68%) |
Sep 14, 2023 | 177.37 | 180.81 | 176.72 | 180.65 | 150,146 | +4.68(+2.66%) |
Sep 13, 2023 | 176.75 | 176.84 | 174.20 | 175.97 | 99,084 | -0.94(-0.53%) |
Sep 12, 2023 | 177.79 | 178.28 | 175.97 | 176.91 | 81,563 | -1.01(-0.57%) |
Sep 11, 2023 | 180.54 | 180.54 | 177.04 | 177.91 | 122,503 | -1.66(-0.93%) |
Sep 08, 2023 | 180.76 | 181.23 | 178.55 | 179.58 | 62,644 | -0.76(-0.42%) |
Sep 07, 2023 | 182.31 | 182.63 | 178.55 | 180.33 | 69,285 | -2.72(-1.49%) |
Sep 06, 2023 | 181.17 | 183.67 | 181.17 | 183.05 | 81,796 | +1.34(+0.74%) |
Sep 05, 2023 | 186.31 | 186.31 | 177.44 | 181.71 | 100,036 | -6.07(-3.23%) |
Sep 01, 2023 | 189.30 | 189.30 | 186.69 | 187.78 | 105,372 | -0.30(-0.16%) |
Aug 31, 2023 | 189.57 | 192.21 | 187.56 | 188.08 | 181,368 | -0.39(-0.21%) |
Aug 30, 2023 | 187.93 | 189.94 | 187.66 | 188.46 | 53,466 | +1.22(+0.65%) |
Aug 29, 2023 | 184.52 | 187.33 | 183.69 | 187.24 | 48,529 | +2.32(+1.25%) |
Aug 28, 2023 | 182.46 | 185.84 | 182.21 | 184.92 | 51,326 | +2.76(+1.52%) |
Aug 25, 2023 | 180.99 | 182.87 | 179.85 | 182.16 | 81,192 | +2.15(+1.19%) |
Aug 24, 2023 | 182.12 | 184.26 | 179.67 | 180.01 | 92,745 | -3.71(-2.02%) |
Aug 23, 2023 | 182.05 | 184.13 | 180.06 | 183.72 | 53,188 | +2.46(+1.35%) |
Aug 22, 2023 | 183.20 | 183.20 | 180.66 | 181.26 | 47,288 | -1.22(-0.67%) |
Aug 21, 2023 | 181.93 | 183.33 | 180.74 | 182.49 | 52,016 | +0.82(+0.45%) |
Aug 18, 2023 | 181.78 | 182.80 | 181.01 | 181.67 | 77,896 | -0.56(-0.31%) |
Aug 17, 2023 | 186.24 | 187.39 | 182.13 | 182.23 | 55,055 | -4.11(-2.20%) |
Aug 16, 2023 | 186.98 | 188.28 | 186.11 | 186.34 | 79,809 | -0.56(-0.30%) |
Aug 15, 2023 | 186.85 | 187.50 | 185.31 | 186.89 | 55,557 | -0.71(-0.38%) |
Aug 14, 2023 | 186.78 | 187.79 | 185.10 | 187.60 | 76,343 | +0.48(+0.25%) |
Aug 11, 2023 | 186.85 | 188.71 | 185.96 | 187.12 | 85,100 | +0.09(+0.05%) |
Aug 10, 2023 | 188.90 | 189.88 | 186.24 | 187.03 | 55,983 | -0.82(-0.43%) |
Aug 09, 2023 | 189.85 | 189.85 | 186.09 | 187.85 | 72,266 | -1.50(-0.79%) |
Aug 08, 2023 | 189.22 | 189.37 | 184.25 | 189.35 | 88,459 | -1.57(-0.82%) |
Aug 07, 2023 | 189.76 | 191.85 | 188.93 | 190.92 | 115,925 | +1.71(+0.90%) |
Aug 04, 2023 | 187.81 | 191.13 | 185.42 | 189.21 | 117,017 | +2.35(+1.26%) |
Aug 03, 2023 | 184.82 | 189.46 | 183.24 | 186.86 | 155,063 | +0.29(+0.15%) |
Aug 02, 2023 | 183.67 | 186.87 | 182.93 | 186.57 | 137,006 | +1.14(+0.62%) |
Aug 01, 2023 | 184.63 | 186.00 | 183.90 | 185.43 | 114,428 | -0.06(-0.03%) |
Jul 31, 2023 | 183.18 | 185.54 | 183.07 | 185.49 | 67,935 | +2.69(+1.47%) |
Jul 28, 2023 | 184.57 | 185.59 | 181.89 | 182.81 | 86,031 | -0.53(-0.29%) |
Jul 27, 2023 | 186.10 | 186.10 | 182.28 | 183.33 | 124,906 | -2.19(-1.18%) |
Jul 26, 2023 | 186.95 | 189.33 | 185.46 | 185.52 | 94,099 | -1.88(-1.00%) |
Jul 25, 2023 | 185.40 | 189.20 | 185.40 | 187.40 | 140,129 | +1.00(+0.54%) |
Jul 24, 2023 | 185.28 | 186.56 | 183.63 | 186.40 | 120,833 | +2.09(+1.13%) |
Jul 21, 2023 | 186.97 | 187.53 | 184.20 | 184.31 | 131,555 | -1.65(-0.89%) |
Jul 20, 2023 | 187.81 | 188.09 | 185.41 | 185.96 | 99,010 | -0.24(-0.13%) |
Jul 19, 2023 | 187.27 | 188.40 | 186.17 | 186.20 | 146,405 | -1.48(-0.79%) |
Jul 18, 2023 | 183.29 | 187.73 | 183.19 | 187.68 | 104,393 | +4.25(+2.32%) |
Jul 17, 2023 | 180.84 | 185.16 | 179.90 | 183.43 | 79,082 | +2.61(+1.45%) |
Jul 14, 2023 | 181.27 | 181.27 | 178.74 | 180.82 | 61,242 | -0.69(-0.38%) |
Jul 13, 2023 | 181.50 | 181.97 | 180.77 | 181.50 | 55,816 | +0.64(+0.35%) |
Jul 12, 2023 | 181.18 | 182.70 | 179.49 | 180.87 | 83,102 | +3.02(+1.70%) |
Jul 11, 2023 | 178.36 | 180.33 | 177.27 | 177.84 | 80,173 | +0.21(+0.12%) |
Jul 10, 2023 | 174.31 | 178.44 | 173.27 | 177.63 | 184,488 | +3.56(+2.05%) |
Jul 07, 2023 | 174.73 | 176.47 | 173.91 | 174.07 | 166,687 | -1.15(-0.66%) |
Jul 06, 2023 | 176.03 | 176.03 | 173.45 | 175.23 | 69,388 | -1.92(-1.08%) |
Jul 05, 2023 | 180.90 | 182.33 | 177.11 | 177.15 | 156,063 | -6.32(-3.45%) |
Jul 03, 2023 | 182.09 | 183.47 | 181.87 | 183.47 | 53,827 | +0.77(+0.42%) |
Jun 30, 2023 | 181.51 | 183.71 | 181.51 | 182.71 | 257,943 | +2.58(+1.44%) |
Jun 29, 2023 | 176.98 | 180.64 | 176.25 | 180.12 | 71,920 | +2.82(+1.59%) |
Jun 28, 2023 | 177.80 | 178.12 | 176.43 | 177.30 | 59,735 | -0.47(-0.26%) |
Jun 27, 2023 | 176.12 | 177.90 | 176.12 | 177.76 | 76,477 | +2.40(+1.37%) |
Jun 26, 2023 | 173.53 | 177.24 | 173.53 | 175.37 | 74,980 | +1.22(+0.70%) |
Jun 23, 2023 | 173.07 | 175.95 | 172.86 | 174.14 | 234,873 | -1.56(-0.89%) |
Jun 22, 2023 | 176.61 | 176.61 | 174.43 | 175.71 | 64,627 | -1.06(-0.60%) |
Jun 21, 2023 | 174.40 | 177.52 | 173.69 | 176.77 | 70,192 | +1.30(+0.74%) |
Jun 20, 2023 | 176.88 | 177.99 | 175.14 | 175.47 | 102,909 | -2.68(-1.51%) |
Jun 16, 2023 | 178.98 | 178.98 | 176.05 | 178.15 | 283,241 | +1.19(+0.67%) |
Jun 15, 2023 | 174.50 | 177.20 | 174.50 | 176.96 | 107,514 | +8.15(+4.82%) |
May 08, 2023 | 172.66 | 173.78 | 167.40 | 168.81 | 137,179 | -3.22(-1.87%) |
May 05, 2023 | 169.66 | 172.56 | 168.85 | 172.04 | 142,516 | +5.18(+3.10%) |
May 04, 2023 | 160.36 | 167.98 | 159.36 | 166.86 | 203,325 | +1.15(+0.69%) |
May 03, 2023 | 162.33 | 169.08 | 162.25 | 165.71 | 205,807 | +4.46(+2.76%) |
May 02, 2023 | 160.96 | 161.99 | 159.00 | 161.25 | 141,462 | +0.15(+0.09%) |
May 01, 2023 | 160.30 | 163.22 | 159.86 | 161.10 | 117,906 | +0.62(+0.38%) |
Apr 28, 2023 | 161.59 | 163.28 | 160.17 | 160.49 | 134,511 | -1.00(-0.62%) |
Apr 27, 2023 | 156.96 | 161.61 | 156.96 | 161.49 | 108,874 | +6.12(+3.94%) |
Apr 26, 2023 | 157.09 | 158.48 | 155.09 | 155.37 | 103,427 | -3.22(-2.03%) |
Apr 25, 2023 | 159.62 | 161.00 | 158.58 | 158.59 | 92,470 | -1.94(-1.21%) |
Apr 24, 2023 | 160.56 | 162.54 | 159.80 | 160.53 | 79,739 | -0.29(-0.18%) |
Apr 21, 2023 | 161.60 | 161.60 | 159.78 | 160.82 | 180,284 | +0.52(+0.32%) |
Apr 20, 2023 | 159.36 | 161.30 | 158.78 | 160.30 | 58,013 | +0.44(+0.27%) |
Apr 19, 2023 | 159.76 | 160.97 | 159.42 | 159.86 | 98,281 | -0.14(-0.09%) |
Apr 18, 2023 | 161.12 | 161.77 | 158.99 | 160.00 | 84,576 | -0.13(-0.08%) |
Apr 17, 2023 | 158.87 | 160.65 | 158.74 | 160.13 | 92,844 | +1.26(+0.79%) |
Apr 14, 2023 | 159.10 | 161.94 | 158.06 | 158.87 | 81,118 | -0.45(-0.28%) |
Apr 13, 2023 | 159.14 | 160.83 | 157.05 | 159.32 | 99,642 | +0.62(+0.39%) |
Apr 12, 2023 | 159.07 | 160.42 | 158.10 | 158.69 | 94,223 | +1.47(+0.93%) |
Apr 11, 2023 | 156.78 | 159.05 | 156.78 | 157.22 | 102,307 | +1.44(+0.92%) |
Apr 10, 2023 | 152.91 | 156.77 | 152.07 | 155.78 | 151,134 | +1.84(+1.19%) |
Apr 06, 2023 | 156.51 | 156.91 | 153.73 | 153.95 | 188,927 | -2.49(-1.59%) |
Apr 05, 2023 | 160.32 | 160.32 | 154.71 | 156.44 | 190,602 | -5.08(-3.15%) |
Apr 04, 2023 | 167.50 | 167.50 | 160.02 | 161.52 | 104,759 | -5.56(-3.33%) |
Apr 03, 2023 | 166.43 | 167.63 | 164.59 | 167.08 | 130,085 | +0.05(+0.03%) |
Mar 31, 2023 | 165.82 | 167.14 | 164.91 | 167.03 | 129,413 | +2.70(+1.64%) |
Mar 30, 2023 | 164.41 | 166.16 | 163.87 | 164.33 | 110,675 | +1.72(+1.06%) |
Mar 29, 2023 | 162.45 | 163.47 | 161.38 | 162.61 | 109,957 | +1.63(+1.01%) |
Mar 28, 2023 | 159.44 | 161.80 | 159.44 | 160.99 | 98,134 | +1.29(+0.81%) |
Mar 27, 2023 | 160.99 | 161.15 | 159.39 | 159.69 | 111,812 | +0.62(+0.39%) |
Mar 24, 2023 | 156.79 | 159.43 | 155.27 | 159.07 | 117,918 | +0.47(+0.29%) |
Mar 23, 2023 | 159.69 | 162.67 | 157.70 | 158.60 | 136,356 | -1.03(-0.65%) |
Mar 22, 2023 | 163.53 | 164.42 | 159.30 | 159.63 | 154,899 | -3.86(-2.36%) |
Mar 21, 2023 | 164.46 | 166.23 | 162.50 | 163.50 | 184,019 | +1.63(+1.01%) |
Mar 20, 2023 | 161.08 | 162.93 | 160.81 | 161.87 | 202,174 | +2.25(+1.41%) |
Mar 17, 2023 | 161.94 | 161.97 | 158.72 | 159.62 | 360,799 | -3.12(-1.91%) |
Mar 16, 2023 | 159.27 | 164.24 | 159.27 | 162.73 | 132,665 | +1.14(+0.71%) |
Mar 15, 2023 | 161.33 | 163.42 | 160.20 | 161.59 | 185,718 | -4.09(-2.47%) |
Mar 14, 2023 | 166.41 | 167.63 | 162.52 | 165.68 | 169,852 | +3.61(+2.23%) |
Mar 13, 2023 | 162.44 | 163.44 | 159.84 | 162.07 | 225,204 | -3.11(-1.89%) |
Mar 10, 2023 | 170.31 | 170.38 | 164.58 | 165.18 | 178,149 | -5.71(-3.34%) |
Mar 09, 2023 | 174.65 | 174.71 | 170.36 | 170.89 | 138,327 | -3.25(-1.86%) |
Mar 08, 2023 | 172.62 | 174.29 | 171.83 | 174.13 | 75,654 | +1.69(+0.98%) |
Mar 07, 2023 | 174.99 | 175.41 | 172.44 | 172.45 | 92,122 | -1.87(-1.07%) |
Mar 06, 2023 | 176.00 | 176.93 | 174.11 | 174.31 | 97,761 | -1.64(-0.93%) |
Mar 03, 2023 | 174.55 | 176.18 | 172.62 | 175.95 | 111,549 | +2.48(+1.43%) |
Mar 02, 2023 | 171.45 | 174.55 | 170.17 | 173.47 | 105,843 | +0.76(+0.44%) |
Mar 01, 2023 | 173.56 | 174.66 | 171.76 | 172.70 | 171,315 | -1.18(-0.68%) |
Feb 28, 2023 | 173.67 | 176.77 | 173.67 | 173.88 | 159,928 | +0.05(+0.03%) |
Feb 27, 2023 | 173.37 | 174.95 | 171.62 | 173.84 | 67,683 | +2.46(+1.43%) |
Feb 24, 2023 | 170.57 | 171.94 | 169.01 | 171.38 | 119,634 | -1.28(-0.74%) |
Feb 23, 2023 | 174.66 | 176.23 | 170.94 | 172.66 | 109,509 | -1.03(-0.59%) |
Feb 22, 2023 | 174.26 | 176.44 | 173.68 | 173.69 | 92,029 | -0.57(-0.33%) |
Feb 21, 2023 | 175.54 | 175.54 | 172.50 | 174.26 | 165,931 | -3.42(-1.92%) |
Feb 17, 2023 | 174.33 | 178.32 | 173.78 | 177.68 | 117,653 | +4.22(+2.43%) |
Feb 16, 2023 | 173.31 | 175.64 | 171.39 | 173.46 | 236,409 | -2.70(-1.53%) |
Feb 15, 2023 | 175.34 | 179.70 | 175.34 | 176.16 | 138,910 | -0.01(-0.01%) |
Feb 14, 2023 | 176.28 | 177.18 | 174.14 | 176.17 | 146,636 | +0.36(+0.20%) |
Feb 13, 2023 | 174.62 | 177.24 | 174.13 | 175.82 | 175,737 | +1.53(+0.88%) |
Feb 10, 2023 | 175.12 | 177.09 | 173.56 | 174.29 | 250,216 | -1.27(-0.72%) |
Feb 09, 2023 | 169.40 | 179.32 | 169.40 | 175.56 | 282,852 | +8.38(+5.01%) |
Feb 08, 2023 | 168.20 | 170.55 | 167.00 | 167.18 | 223,922 | -2.98(-1.75%) |
Feb 07, 2023 | 165.30 | 170.88 | 164.89 | 170.16 | 191,137 | +3.49(+2.09%) |
Feb 06, 2023 | 168.77 | 169.49 | 165.95 | 166.67 | 104,273 | -3.81(-2.24%) |
Feb 03, 2023 | 168.57 | 171.32 | 168.57 | 170.49 | 83,740 | +0.45(+0.26%) |
Feb 02, 2023 | 167.00 | 171.13 | 166.03 | 170.04 | 150,168 | +4.11(+2.48%) |