Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 173.24 | 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 | +1.54(+0.88%) |
Jun 14, 2023 | 175.74 | 177.84 | 173.25 | 175.42 | 100,058 | -0.15(-0.08%) |
Jun 13, 2023 | 174.22 | 176.23 | 173.67 | 175.57 | 120,177 | +1.91(+1.10%) |
Jun 12, 2023 | 173.03 | 174.59 | 171.75 | 173.66 | 103,433 | +0.59(+0.34%) |
Jun 09, 2023 | 174.72 | 175.64 | 171.48 | 173.07 | 109,964 | -1.77(-1.01%) |
Jun 08, 2023 | 176.01 | 176.39 | 174.09 | 174.84 | 94,315 | -1.50(-0.85%) |
Jun 07, 2023 | 171.34 | 177.04 | 171.34 | 176.34 | 137,631 | +5.67(+3.32%) |
Jun 06, 2023 | 164.22 | 171.46 | 164.22 | 170.67 | 111,466 | +5.84(+3.54%) |
Jun 05, 2023 | 165.44 | 166.38 | 162.75 | 164.84 | 78,384 | -2.43(-1.45%) |
Jun 02, 2023 | 162.89 | 167.63 | 162.04 | 167.26 | 112,017 | +6.89(+4.30%) |
Jun 01, 2023 | 157.91 | 160.40 | 155.98 | 160.37 | 116,324 | +2.81(+1.78%) |
May 31, 2023 | 163.18 | 164.07 | 156.77 | 157.57 | 130,766 | -5.85(-3.58%) |
May 30, 2023 | 163.97 | 165.09 | 162.21 | 163.41 | 62,500 | -0.56(-0.34%) |
May 26, 2023 | 161.22 | 163.98 | 161.22 | 163.97 | 68,490 | +2.39(+1.48%) |
May 25, 2023 | 159.71 | 161.64 | 158.76 | 161.58 | 98,213 | +1.48(+0.92%) |
May 24, 2023 | 161.95 | 161.95 | 159.51 | 160.10 | 86,822 | -2.12(-1.31%) |
May 23, 2023 | 163.13 | 164.86 | 161.77 | 162.22 | 98,209 | -2.06(-1.26%) |
May 22, 2023 | 164.70 | 165.18 | 162.13 | 164.29 | 63,863 | +0.01(+0.01%) |
May 19, 2023 | 167.72 | 167.72 | 163.48 | 164.28 | 79,500 | -1.44(-0.87%) |
May 18, 2023 | 163.41 | 165.85 | 163.16 | 165.72 | 94,216 | +2.05(+1.26%) |
May 17, 2023 | 162.23 | 164.18 | 161.41 | 163.66 | 104,947 | +1.92(+1.18%) |
May 16, 2023 | 163.23 | 163.23 | 160.12 | 161.75 | 99,558 | -1.86(-1.13%) |
May 15, 2023 | 164.25 | 164.66 | 161.72 | 163.60 | 135,988 | -0.78(-0.48%) |
May 12, 2023 | 165.12 | 165.99 | 161.56 | 164.39 | 141,682 | -0.30(-0.18%) |
May 11, 2023 | 165.41 | 165.56 | 162.74 | 164.69 | 86,624 | -1.94(-1.17%) |
May 10, 2023 | 168.63 | 168.63 | 163.73 | 166.63 | 105,817 | -0.16(-0.10%) |
May 09, 2023 | 168.29 | 168.98 | 166.67 | 166.79 | 96,444 | -2.01(-1.19%) |
May 08, 2023 | 172.65 | 173.76 | 167.38 | 168.80 | 137,189 | -3.22(-1.87%) |
May 05, 2023 | 169.65 | 172.55 | 168.84 | 172.03 | 142,526 | +5.18(+3.10%) |
May 04, 2023 | 160.35 | 167.97 | 159.35 | 166.85 | 203,339 | +1.15(+0.69%) |
May 03, 2023 | 162.32 | 169.07 | 162.23 | 165.70 | 205,821 | +4.46(+2.76%) |
May 02, 2023 | 160.94 | 161.98 | 158.99 | 161.24 | 141,472 | +0.15(+0.09%) |
May 01, 2023 | 160.29 | 163.21 | 159.85 | 161.09 | 117,915 | +0.62(+0.38%) |
Apr 28, 2023 | 161.58 | 163.27 | 160.16 | 160.48 | 134,520 | -1.00(-0.62%) |
Apr 27, 2023 | 156.94 | 161.60 | 156.94 | 161.48 | 108,882 | +6.12(+3.94%) |
Apr 26, 2023 | 157.08 | 158.47 | 155.08 | 155.36 | 103,435 | -3.22(-2.03%) |
Apr 25, 2023 | 159.61 | 160.98 | 158.57 | 158.58 | 92,477 | -1.94(-1.21%) |
Apr 24, 2023 | 160.55 | 162.53 | 159.79 | 160.52 | 79,744 | -0.29(-0.18%) |
Apr 21, 2023 | 161.59 | 161.59 | 159.77 | 160.81 | 180,297 | +0.52(+0.32%) |
Apr 20, 2023 | 159.35 | 161.29 | 158.77 | 160.29 | 58,017 | +0.44(+0.27%) |
Apr 19, 2023 | 159.75 | 160.96 | 159.41 | 159.85 | 98,288 | -0.14(-0.09%) |
Apr 18, 2023 | 161.11 | 161.76 | 158.98 | 159.99 | 84,582 | -0.13(-0.08%) |
Apr 17, 2023 | 158.86 | 160.64 | 158.73 | 160.12 | 92,851 | +1.26(+0.79%) |
Apr 14, 2023 | 159.09 | 161.93 | 158.05 | 158.86 | 81,124 | -0.45(-0.28%) |
Apr 13, 2023 | 159.13 | 160.81 | 157.04 | 159.31 | 99,649 | +0.62(+0.39%) |
Apr 12, 2023 | 159.06 | 160.41 | 158.09 | 158.68 | 94,229 | +1.47(+0.93%) |
Apr 11, 2023 | 156.77 | 159.04 | 156.77 | 157.21 | 102,314 | +1.44(+0.92%) |
Apr 10, 2023 | 152.90 | 156.76 | 152.06 | 155.77 | 151,145 | +1.84(+1.19%) |
Apr 06, 2023 | 156.50 | 156.90 | 153.72 | 153.94 | 188,940 | -2.49(-1.59%) |
Apr 05, 2023 | 160.31 | 160.31 | 154.70 | 156.43 | 190,616 | -5.08(-3.15%) |
Apr 04, 2023 | 167.49 | 167.49 | 160.01 | 161.51 | 104,766 | -5.56(-3.33%) |
Apr 03, 2023 | 166.42 | 167.62 | 164.58 | 167.07 | 130,094 | +0.05(+0.03%) |
Mar 31, 2023 | 165.81 | 167.13 | 164.89 | 167.02 | 129,422 | +2.70(+1.64%) |
Mar 30, 2023 | 164.40 | 166.15 | 163.86 | 164.32 | 110,683 | +1.72(+1.06%) |
Mar 29, 2023 | 162.44 | 163.45 | 161.37 | 162.60 | 109,965 | +1.63(+1.01%) |
Mar 28, 2023 | 159.43 | 161.79 | 159.43 | 160.97 | 98,141 | +1.29(+0.81%) |
Mar 27, 2023 | 160.97 | 161.14 | 159.38 | 159.68 | 111,819 | +0.62(+0.39%) |
Mar 24, 2023 | 156.78 | 159.42 | 155.26 | 159.06 | 117,926 | +0.47(+0.29%) |
Mar 23, 2023 | 159.68 | 162.66 | 157.69 | 158.59 | 136,366 | -1.03(-0.65%) |
Mar 22, 2023 | 163.51 | 164.41 | 159.29 | 159.62 | 154,910 | -3.86(-2.36%) |
Mar 21, 2023 | 164.45 | 166.22 | 162.49 | 163.48 | 184,032 | +1.63(+1.01%) |
Mar 20, 2023 | 161.07 | 162.92 | 160.79 | 161.86 | 202,188 | +2.25(+1.41%) |
Mar 17, 2023 | 161.93 | 161.96 | 158.71 | 159.60 | 360,824 | -3.12(-1.91%) |
Mar 16, 2023 | 159.26 | 164.23 | 159.26 | 162.72 | 132,674 | +1.14(+0.71%) |
Mar 15, 2023 | 161.32 | 163.41 | 160.19 | 161.58 | 185,731 | -4.09(-2.47%) |
Mar 14, 2023 | 166.40 | 167.62 | 162.51 | 165.67 | 169,864 | +3.61(+2.23%) |
Mar 13, 2023 | 162.43 | 163.42 | 159.83 | 162.06 | 225,220 | -3.12(-1.89%) |
Mar 10, 2023 | 170.30 | 170.37 | 164.57 | 165.17 | 178,161 | -5.71(-3.34%) |
Mar 09, 2023 | 174.64 | 174.70 | 170.35 | 170.88 | 138,337 | -3.25(-1.86%) |
Mar 08, 2023 | 172.60 | 174.28 | 171.82 | 174.12 | 75,659 | +1.69(+0.98%) |
Mar 07, 2023 | 174.97 | 175.40 | 172.42 | 172.43 | 92,128 | -1.87(-1.07%) |
Mar 06, 2023 | 175.99 | 176.92 | 174.10 | 174.30 | 97,768 | -1.64(-0.93%) |
Mar 03, 2023 | 174.54 | 176.16 | 172.60 | 175.94 | 111,556 | +2.48(+1.43%) |
Mar 02, 2023 | 171.44 | 174.54 | 170.16 | 173.46 | 105,850 | +0.76(+0.44%) |
Mar 01, 2023 | 173.54 | 174.65 | 171.75 | 172.69 | 171,327 | -1.18(-0.68%) |
Feb 28, 2023 | 173.66 | 176.76 | 173.66 | 173.87 | 159,939 | +0.05(+0.03%) |
Feb 27, 2023 | 173.36 | 174.94 | 171.60 | 173.82 | 67,688 | +2.46(+1.43%) |
Feb 24, 2023 | 170.55 | 171.93 | 169.00 | 171.37 | 119,642 | -1.28(-0.74%) |
Feb 23, 2023 | 174.65 | 176.22 | 170.93 | 172.65 | 109,516 | -1.03(-0.59%) |
Feb 22, 2023 | 174.25 | 176.43 | 173.66 | 173.68 | 92,035 | -0.57(-0.33%) |
Feb 21, 2023 | 175.53 | 175.53 | 172.49 | 174.25 | 165,942 | -3.42(-1.92%) |
Feb 17, 2023 | 174.32 | 178.31 | 173.76 | 177.67 | 117,661 | +4.22(+2.43%) |
Feb 16, 2023 | 173.30 | 175.63 | 171.38 | 173.45 | 236,426 | -2.70(-1.54%) |
Feb 15, 2023 | 175.33 | 179.69 | 175.33 | 176.15 | 138,920 | -0.01(-0.01%) |
Feb 14, 2023 | 176.27 | 177.17 | 174.13 | 176.16 | 146,646 | +0.36(+0.20%) |
Feb 13, 2023 | 174.61 | 177.23 | 174.12 | 175.80 | 175,750 | +1.53(+0.88%) |
Feb 10, 2023 | 175.11 | 177.07 | 173.55 | 174.28 | 250,234 | -1.27(-0.72%) |
Feb 09, 2023 | 169.39 | 179.31 | 169.39 | 175.55 | 282,872 | +8.38(+5.01%) |
Feb 08, 2023 | 168.19 | 170.53 | 166.99 | 167.17 | 223,938 | -2.98(-1.75%) |
Feb 07, 2023 | 165.28 | 170.87 | 164.88 | 170.15 | 191,150 | +3.49(+2.09%) |
Feb 06, 2023 | 168.76 | 169.47 | 165.94 | 166.66 | 104,280 | -3.81(-2.24%) |
Feb 03, 2023 | 168.56 | 171.31 | 168.56 | 170.47 | 83,746 | +0.45(+0.26%) |
Feb 02, 2023 | 166.99 | 171.11 | 166.02 | 170.03 | 150,178 | +4.11(+2.48%) |
Feb 01, 2023 | 161.39 | 167.01 | 160.35 | 165.92 | 127,171 | +3.94(+2.43%) |
Jan 31, 2023 | 157.21 | 162.19 | 157.21 | 161.98 | 129,531 | +5.53(+3.53%) |
Jan 30, 2023 | 157.19 | 158.68 | 155.69 | 156.45 | 72,853 | -1.33(-0.84%) |
Jan 27, 2023 | 155.39 | 158.64 | 154.65 | 157.78 | 88,440 | +2.26(+1.45%) |
Jan 26, 2023 | 153.83 | 155.81 | 151.03 | 155.52 | 90,889 | +2.70(+1.77%) |
Jan 25, 2023 | 152.43 | 153.34 | 151.31 | 152.81 | 71,300 | -0.58(-0.38%) |
Jan 24, 2023 | 150.29 | 154.68 | 149.50 | 153.40 | 58,075 | +0.98(+0.64%) |
Jan 23, 2023 | 152.11 | 153.05 | 151.26 | 152.42 | 122,726 | +0.01(+0.01%) |
Jan 20, 2023 | 151.59 | 153.95 | 150.50 | 152.41 | 164,792 | +2.24(+1.49%) |
Jan 19, 2023 | 152.96 | 152.96 | 149.50 | 150.17 | 72,654 | -2.92(-1.91%) |
Jan 18, 2023 | 155.11 | 157.48 | 152.78 | 153.09 | 90,206 | -2.08(-1.34%) |
Jan 17, 2023 | 157.33 | 158.96 | 155.14 | 155.17 | 91,163 | -1.59(-1.02%) |
Jan 13, 2023 | 153.92 | 157.33 | 152.81 | 156.77 | 72,312 | +2.58(+1.68%) |
Jan 12, 2023 | 154.99 | 155.31 | 152.29 | 154.18 | 133,520 | -0.08(-0.05%) |
Jan 11, 2023 | 150.68 | 154.54 | 150.68 | 154.26 | 187,526 | +2.75(+1.82%) |
Jan 10, 2023 | 148.37 | 151.65 | 147.69 | 151.51 | 81,437 | +3.14(+2.12%) |
Jan 09, 2023 | 147.65 | 150.43 | 147.65 | 148.37 | 86,566 | +1.16(+0.79%) |
Jan 06, 2023 | 143.45 | 147.84 | 143.45 | 147.21 | 88,317 | +5.42(+3.82%) |
Jan 05, 2023 | 142.58 | 144.20 | 140.76 | 141.79 | 122,186 | -1.75(-1.22%) |
Jan 04, 2023 | 145.18 | 146.31 | 143.13 | 143.54 | 93,828 | -0.70(-0.49%) |