Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 95,131 | +0.49(+0.30%) |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 97,409 | -1.64(-1.00%) |
Dec 27, 2023 | 163.06 | 163.88 | 161.67 | 163.60 | 86,102 | -0.42(-0.26%) |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 78,528 | +1.64(+1.01%) |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 105,262 | -1.86(-1.13%) |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 141,714 | +2.57(+1.59%) |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 188,162 | -2.20(-1.34%) |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 100,085 | +1.73(+1.07%) |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 150,711 | -0.33(-0.20%) |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 201,718 | -2.00(-1.22%) |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 247,040 | +2.60(+1.61%) |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 209,341 | +3.23(+2.04%) |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 192,157 | -1.26(-0.79%) |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 264,952 | +0.28(+0.18%) |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 156,120 | +4.93(+3.19%) |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 347,742 | +0.31(+0.20%) |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.38 | 265,975 | +0.53(+0.34%) |
Dec 05, 2023 | 152.67 | 154.61 | 152.08 | 153.85 | 140,842 | +2.38(+1.57%) |
Dec 04, 2023 | 150.50 | 151.96 | 149.61 | 151.47 | 156,827 | +0.07(+0.05%) |
Dec 01, 2023 | 148.22 | 151.51 | 148.01 | 151.40 | 196,001 | -0.39(-0.26%) |
Nov 30, 2023 | 151.30 | 152.40 | 150.00 | 151.79 | 232,942 | +0.30(+0.20%) |
Nov 29, 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 121,809 | +1.73(+1.16%) |
Nov 28, 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 174,776 | -2.94(-1.93%) |
Nov 27, 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 145,909 | -2.04(-1.32%) |
Nov 24, 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 65,317 | -0.56(-0.36%) |
Nov 22, 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 177,065 | +1.21(+0.79%) |
Nov 21, 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 206,862 | -3.61(-2.29%) |
Nov 20, 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 248,977 | +2.70(+1.74%) |
Nov 17, 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 162,175 | +1.89(+1.23%) |
Nov 16, 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 156,025 | -2.74(-1.76%) |
Nov 15, 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 119,794 | +1.99(+1.29%) |
Nov 14, 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 173,800 | +6.42(+4.35%) |
Nov 13, 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 169,117 | -0.63(-0.43%) |
Nov 10, 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 221,738 | -4.06(-2.67%) |
Nov 09, 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 303,337 | +1.23(+0.82%) |
Nov 08, 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 160,154 | +1.94(+1.30%) |
Nov 07, 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 215,595 | -0.45(-0.30%) |
Nov 06, 2023 | 149.70 | 150.01 | 148.78 | 149.41 | 114,695 | -1.34(-0.89%) |
Nov 03, 2023 | 151.90 | 152.61 | 150.58 | 150.75 | 147,653 | +1.50(+1.01%) |
Nov 02, 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 186,204 | +5.79(+4.04%) |
Nov 01, 2023 | 142.73 | 143.70 | 138.69 | 143.46 | 166,074 | +0.16(+0.11%) |
Oct 31, 2023 | 144.18 | 144.46 | 142.02 | 143.30 | 159,445 | +0.42(+0.29%) |
Oct 30, 2023 | 142.43 | 143.66 | 141.95 | 142.88 | 204,937 | +3.96(+2.85%) |
Oct 27, 2023 | 141.01 | 141.13 | 138.59 | 138.92 | 229,929 | -0.91(-0.65%) |
Oct 26, 2023 | 141.86 | 142.28 | 139.41 | 139.83 | 258,554 | -2.51(-1.76%) |
Oct 25, 2023 | 142.29 | 144.00 | 141.41 | 142.34 | 155,532 | -2.21(-1.53%) |
Oct 24, 2023 | 144.14 | 144.79 | 143.53 | 144.55 | 144,820 | +2.42(+1.70%) |
Oct 23, 2023 | 140.15 | 143.27 | 139.80 | 142.13 | 140,015 | +1.36(+0.97%) |
Oct 20, 2023 | 141.11 | 141.83 | 140.51 | 140.77 | 318,315 | +0.04(+0.03%) |
Oct 19, 2023 | 142.30 | 142.98 | 140.31 | 140.73 | 167,075 | +0.58(+0.41%) |
Oct 18, 2023 | 141.75 | 142.41 | 140.00 | 140.15 | 243,329 | -1.10(-0.78%) |
Oct 17, 2023 | 138.50 | 142.22 | 138.17 | 141.25 | 318,705 | -0.03(-0.02%) |
Oct 16, 2023 | 139.83 | 141.90 | 139.83 | 141.28 | 208,415 | +2.67(+1.93%) |
Oct 13, 2023 | 140.94 | 141.17 | 138.11 | 138.61 | 375,058 | -2.66(-1.88%) |
Oct 12, 2023 | 143.15 | 143.82 | 140.89 | 141.27 | 451,506 | -3.98(-2.74%) |
Oct 11, 2023 | 147.68 | 148.17 | 144.56 | 145.25 | 693,489 | -3.76(-2.52%) |
Oct 10, 2023 | 153.29 | 156.39 | 148.57 | 149.01 | 381,034 | -2.51(-1.66%) |
Oct 09, 2023 | 150.14 | 151.89 | 149.37 | 151.52 | 232,336 | -4.12(-2.65%) |
Oct 06, 2023 | 152.08 | 156.01 | 151.20 | 155.64 | 118,806 | +2.84(+1.86%) |
Oct 05, 2023 | 151.61 | 153.26 | 151.18 | 152.80 | 206,719 | +2.22(+1.47%) |
Oct 04, 2023 | 151.28 | 151.79 | 148.93 | 150.58 | 137,257 | +2.65(+1.79%) |
Oct 03, 2023 | 149.07 | 149.23 | 147.12 | 147.93 | 115,362 | -1.53(-1.02%) |
Oct 02, 2023 | 149.79 | 150.48 | 148.69 | 149.46 | 130,106 | -1.65(-1.09%) |
Sep 29, 2023 | 154.18 | 154.46 | 150.88 | 151.11 | 185,303 | +1.52(+1.02%) |
Sep 28, 2023 | 148.60 | 150.16 | 148.42 | 149.59 | 170,992 | +2.52(+1.71%) |
Sep 27, 2023 | 148.09 | 148.23 | 145.37 | 147.07 | 328,519 | -0.94(-0.64%) |
Sep 26, 2023 | 148.34 | 149.37 | 147.90 | 148.01 | 299,069 | -3.20(-2.12%) |
Sep 25, 2023 | 151.76 | 151.62 | 150.84 | 151.21 | 156,631 | -3.56(-2.30%) |
Sep 22, 2023 | 155.93 | 157.17 | 154.32 | 154.77 | 127,030 | +0.45(+0.29%) |
Sep 21, 2023 | 154.85 | 155.85 | 154.04 | 154.32 | 239,919 | -1.39(-0.89%) |
Sep 20, 2023 | 156.79 | 158.70 | 155.60 | 155.71 | 261,859 | -2.34(-1.48%) |
Sep 19, 2023 | 156.93 | 158.23 | 156.13 | 158.05 | 155,590 | -0.39(-0.25%) |
Sep 18, 2023 | 158.33 | 159.06 | 157.91 | 158.44 | 160,734 | -2.44(-1.51%) |
Sep 15, 2023 | 163.34 | 164.08 | 160.84 | 160.88 | 486,696 | +2.07(+1.30%) |
Sep 14, 2023 | 157.85 | 159.72 | 157.41 | 158.81 | 237,176 | +3.25(+2.09%) |
Sep 13, 2023 | 157.45 | 157.87 | 155.27 | 155.56 | 155,804 | -2.27(-1.44%) |
Sep 12, 2023 | 156.87 | 158.66 | 156.80 | 157.83 | 114,377 | -2.27(-1.42%) |
Sep 11, 2023 | 159.59 | 160.23 | 158.81 | 160.10 | 130,575 | +1.52(+0.96%) |
Sep 08, 2023 | 157.87 | 159.53 | 157.71 | 158.58 | 189,138 | +3.06(+1.97%) |
Sep 07, 2023 | 155.55 | 156.29 | 154.35 | 155.52 | 192,606 | -1.55(-0.99%) |
Sep 06, 2023 | 158.25 | 158.32 | 154.98 | 157.07 | 386,584 | -5.20(-3.20%) |
Sep 05, 2023 | 164.64 | 164.76 | 162.22 | 162.27 | 148,786 | -4.67(-2.80%) |
Sep 01, 2023 | 171.40 | 171.57 | 165.70 | 166.94 | 185,603 | -2.34(-1.38%) |
Aug 31, 2023 | 171.86 | 172.62 | 168.73 | 169.28 | 131,954 | -6.29(-3.58%) |
Aug 30, 2023 | 175.98 | 177.15 | 175.24 | 175.57 | 101,023 | -1.33(-0.75%) |
Aug 29, 2023 | 172.87 | 176.90 | 172.79 | 176.90 | 107,427 | +3.68(+2.12%) |
Aug 28, 2023 | 172.01 | 173.36 | 171.78 | 173.22 | 115,082 | +2.67(+1.57%) |
Aug 25, 2023 | 170.39 | 171.47 | 168.25 | 170.55 | 84,874 | +1.86(+1.10%) |
Aug 24, 2023 | 170.80 | 171.37 | 168.40 | 168.69 | 78,655 | -3.04(-1.77%) |
Aug 23, 2023 | 170.39 | 172.27 | 170.29 | 171.73 | 85,934 | +1.12(+0.66%) |
Aug 22, 2023 | 171.92 | 172.37 | 170.34 | 170.61 | 271,602 | -0.65(-0.38%) |
Aug 21, 2023 | 170.97 | 171.60 | 170.00 | 171.26 | 126,835 | +2.46(+1.46%) |
Aug 18, 2023 | 166.41 | 169.52 | 166.00 | 168.80 | 373,202 | -0.95(-0.56%) |
Aug 17, 2023 | 172.44 | 172.55 | 169.43 | 169.75 | 301,479 | -3.88(-2.23%) |
Aug 16, 2023 | 175.05 | 175.93 | 173.54 | 173.63 | 335,663 | -1.24(-0.71%) |
Aug 15, 2023 | 176.64 | 176.78 | 174.61 | 174.87 | 161,830 | -3.82(-2.14%) |
Aug 14, 2023 | 177.14 | 178.69 | 176.50 | 178.69 | 67,164 | -1.40(-0.78%) |
Aug 11, 2023 | 179.90 | 180.77 | 179.43 | 180.09 | 72,529 | -2.04(-1.12%) |
Aug 10, 2023 | 182.94 | 185.26 | 181.82 | 182.13 | 125,634 | +4.56(+2.57%) |
Aug 09, 2023 | 177.66 | 178.46 | 176.66 | 177.57 | 154,262 | -0.48(-0.27%) |
Aug 08, 2023 | 176.48 | 178.25 | 175.75 | 178.05 | 138,182 | -2.26(-1.25%) |
Aug 07, 2023 | 180.48 | 180.68 | 178.85 | 180.31 | 66,329 | +2.36(+1.33%) |
Aug 04, 2023 | 179.09 | 180.65 | 177.74 | 177.95 | 101,532 | +0.29(+0.16%) |
Aug 03, 2023 | 176.25 | 178.56 | 176.07 | 177.66 | 100,591 | -0.23(-0.13%) |
Aug 02, 2023 | 180.00 | 180.12 | 177.10 | 177.89 | 226,575 | -4.55(-2.49%) |
Aug 01, 2023 | 182.52 | 182.98 | 181.50 | 182.44 | 239,169 | -3.81(-2.05%) |
Jul 31, 2023 | 186.82 | 187.70 | 186.12 | 186.25 | 79,558 | +0.88(+0.47%) |
Jul 28, 2023 | 184.56 | 186.34 | 184.38 | 185.37 | 119,691 | +2.86(+1.57%) |
Jul 27, 2023 | 184.43 | 185.49 | 182.36 | 182.51 | 167,366 | +1.90(+1.05%) |
Jul 26, 2023 | 179.32 | 181.25 | 178.63 | 180.61 | 297,863 | -1.84(-1.01%) |
Jul 25, 2023 | 189.65 | 190.71 | 182.29 | 182.45 | 415,433 | -7.53(-3.96%) |
Jul 24, 2023 | 188.17 | 190.49 | 188.00 | 189.98 | 137,703 | -3.00(-1.55%) |
Jul 21, 2023 | 191.85 | 193.53 | 191.17 | 192.98 | 185,606 | +3.18(+1.68%) |
Jul 20, 2023 | 190.24 | 191.06 | 189.00 | 189.80 | 174,664 | -0.45(-0.24%) |
Jul 19, 2023 | 191.22 | 191.63 | 189.33 | 190.25 | 219,546 | -3.18(-1.64%) |
Jul 18, 2023 | 191.38 | 193.49 | 191.20 | 193.43 | 109,026 | -0.06(-0.03%) |
Jul 17, 2023 | 192.84 | 193.82 | 191.58 | 193.49 | 138,119 | -6.10(-3.06%) |
Jul 14, 2023 | 199.62 | 200.76 | 199.31 | 199.59 | 118,241 | +2.52(+1.28%) |
Jul 13, 2023 | 197.28 | 197.94 | 196.01 | 197.07 | 159,403 | +4.09(+2.12%) |
Jul 12, 2023 | 190.38 | 193.50 | 189.78 | 192.98 | 164,363 | +5.41(+2.88%) |
Jul 11, 2023 | 186.56 | 187.85 | 185.57 | 187.57 | 67,751 | +4.73(+2.59%) |
Jul 10, 2023 | 181.47 | 183.32 | 181.41 | 182.84 | 74,578 | +1.92(+1.06%) |
Jul 07, 2023 | 180.66 | 182.20 | 179.48 | 180.92 | 79,055 | +2.37(+1.33%) |
Jul 06, 2023 | 179.09 | 179.40 | 177.01 | 178.55 | 99,089 | -5.59(-3.04%) |
Jul 05, 2023 | 184.77 | 185.32 | 183.71 | 184.14 | 91,720 | -2.65(-1.42%) |
Jul 03, 2023 | 185.94 | 187.15 | 185.68 | 186.79 | 58,628 | -2.05(-1.09%) |
Jun 30, 2023 | 187.25 | 189.14 | 186.85 | 188.84 | 78,973 | +2.26(+1.21%) |
Jun 29, 2023 | 186.10 | 186.78 | 185.72 | 186.58 | 87,157 | +0.86(+0.46%) |
Jun 28, 2023 | 185.24 | 185.98 | 184.80 | 185.72 | 114,373 | +0.54(+0.29%) |
Jun 27, 2023 | 183.53 | 185.20 | 183.25 | 185.18 | 73,347 | +2.98(+1.64%) |
Jun 26, 2023 | 182.45 | 183.11 | 182.00 | 182.20 | 78,918 | +1.12(+0.62%) |
Jun 23, 2023 | 179.97 | 181.65 | 179.87 | 181.08 | 130,090 | -3.17(-1.72%) |
Jun 22, 2023 | 182.63 | 184.34 | 182.63 | 184.25 | 72,109 | +0.02(+0.01%) |
Jun 21, 2023 | 182.34 | 184.64 | 182.24 | 184.23 | 112,338 | -0.41(-0.22%) |
Jun 20, 2023 | 185.20 | 186.02 | 184.05 | 184.64 | 125,885 | -4.53(-2.39%) |
Jun 16, 2023 | 190.00 | 190.70 | 189.14 | 189.17 | 143,274 | +4.12(+2.23%) |
Jun 15, 2023 | 183.24 | 185.10 | 181.78 | 185.05 | 104,305 | +1.30(+0.71%) |
Jun 14, 2023 | 183.61 | 184.85 | 182.50 | 183.75 | 126,005 | +1.97(+1.08%) |
Jun 13, 2023 | 181.17 | 182.56 | 181.17 | 181.78 | 112,044 | +1.28(+0.71%) |
Jun 12, 2023 | 179.80 | 180.80 | 179.25 | 180.50 | 133,021 | +4.10(+2.32%) |
Jun 09, 2023 | 176.74 | 177.28 | 176.00 | 176.40 | 99,131 | -0.05(-0.03%) |
Jun 08, 2023 | 176.23 | 176.86 | 175.61 | 176.45 | 320,390 | +3.44(+1.99%) |
Jun 07, 2023 | 174.71 | 175.43 | 173.01 | 173.01 | 337,986 | -0.89(-0.51%) |
Jun 06, 2023 | 173.66 | 174.57 | 173.50 | 173.90 | 158,696 | -0.66(-0.38%) |
Jun 05, 2023 | 174.89 | 175.46 | 174.00 | 174.56 | 192,036 | -3.44(-1.93%) |
Jun 02, 2023 | 178.88 | 179.62 | 177.68 | 178.00 | 261,087 | +4.15(+2.39%) |
Jun 01, 2023 | 172.59 | 174.15 | 171.75 | 173.85 | 219,478 | -1.24(-0.71%) |
May 31, 2023 | 175.11 | 175.19 | 172.25 | 175.09 | 319,423 | -4.58(-2.55%) |
May 30, 2023 | 181.64 | 181.64 | 178.74 | 179.67 | 206,060 | -1.73(-0.95%) |
May 26, 2023 | 180.71 | 181.92 | 180.67 | 181.40 | 180,969 | +3.91(+2.20%) |
May 25, 2023 | 175.43 | 177.60 | 175.01 | 177.49 | 157,123 | +2.09(+1.19%) |
May 24, 2023 | 176.49 | 176.55 | 175.10 | 175.40 | 203,249 | -3.20(-1.79%) |
May 23, 2023 | 181.76 | 181.77 | 178.59 | 178.60 | 225,482 | -11.30(-5.95%) |
May 22, 2023 | 190.57 | 190.65 | 189.52 | 189.90 | 96,166 | +0.43(+0.23%) |
May 19, 2023 | 189.77 | 190.01 | 188.80 | 189.47 | 162,958 | +1.49(+0.79%) |
May 18, 2023 | 188.08 | 188.20 | 187.11 | 187.98 | 227,334 | -2.28(-1.20%) |
May 17, 2023 | 189.14 | 190.69 | 188.13 | 190.26 | 90,953 | +0.66(+0.35%) |
May 16, 2023 | 190.40 | 190.65 | 189.54 | 189.60 | 83,230 | -2.26(-1.18%) |
May 15, 2023 | 191.57 | 192.17 | 190.91 | 191.86 | 71,814 | -0.45(-0.23%) |
May 12, 2023 | 192.21 | 192.32 | 191.17 | 192.31 | 87,322 | -1.53(-0.79%) |
May 11, 2023 | 192.12 | 194.34 | 191.57 | 193.84 | 118,598 | +2.38(+1.24%) |
May 10, 2023 | 192.23 | 192.26 | 189.91 | 191.46 | 85,822 | -1.37(-0.71%) |
May 09, 2023 | 192.49 | 193.42 | 192.03 | 192.83 | 83,350 | -2.18(-1.12%) |
May 08, 2023 | 195.39 | 195.47 | 194.75 | 195.01 | 79,735 | +1.44(+0.74%) |
May 05, 2023 | 192.41 | 194.19 | 192.19 | 193.57 | 94,537 | +0.50(+0.26%) |
May 04, 2023 | 192.21 | 193.84 | 192.00 | 193.07 | 149,002 | -0.58(-0.30%) |
May 03, 2023 | 194.27 | 195.43 | 193.35 | 193.65 | 130,704 | +1.17(+0.61%) |
May 02, 2023 | 190.05 | 192.58 | 189.51 | 192.48 | 123,671 | +1.17(+0.61%) |
May 01, 2023 | 194.18 | 194.18 | 191.05 | 191.31 | 131,387 | -0.68(-0.35%) |
Apr 28, 2023 | 191.13 | 192.43 | 190.39 | 191.99 | 306,100 | -2.81(-1.44%) |
Apr 27, 2023 | 195.69 | 195.90 | 193.19 | 194.80 | 154,643 | +3.21(+1.68%) |
Apr 26, 2023 | 192.62 | 193.56 | 191.40 | 191.59 | 216,483 | -1.56(-0.81%) |
Apr 25, 2023 | 195.57 | 195.59 | 192.66 | 193.15 | 241,663 | -5.22(-2.63%) |
Apr 24, 2023 | 197.80 | 198.93 | 197.58 | 198.37 | 501,629 | -0.87(-0.44%) |
Apr 21, 2023 | 196.50 | 199.75 | 195.36 | 199.24 | 292,142 | +2.64(+1.34%) |
Apr 20, 2023 | 195.34 | 197.69 | 194.52 | 196.60 | 175,141 | +2.10(+1.08%) |
Apr 19, 2023 | 193.64 | 195.00 | 193.43 | 194.50 | 166,062 | +1.23(+0.64%) |
Apr 18, 2023 | 192.98 | 193.90 | 192.01 | 193.27 | 225,337 | +2.79(+1.46%) |
Apr 17, 2023 | 191.67 | 191.67 | 189.86 | 190.48 | 263,217 | -6.11(-3.11%) |
Apr 14, 2023 | 195.96 | 197.07 | 195.51 | 196.59 | 137,395 | -0.25(-0.13%) |
Apr 13, 2023 | 193.43 | 196.88 | 193.26 | 196.84 | 200,145 | +6.89(+3.63%) |
Apr 12, 2023 | 184.00 | 191.34 | 183.00 | 189.95 | 164,264 | +6.29(+3.42%) |
Apr 11, 2023 | 184.36 | 185.00 | 183.41 | 183.66 | 101,244 | +2.84(+1.57%) |
Apr 10, 2023 | 181.55 | 181.55 | 178.81 | 180.82 | 83,797 | -0.23(-0.12%) |
Apr 06, 2023 | 181.20 | 182.03 | 180.07 | 181.05 | 288,983 | -3.49(-1.89%) |
Apr 05, 2023 | 185.35 | 186.15 | 183.61 | 184.54 | 92,916 | -1.95(-1.05%) |
Apr 04, 2023 | 184.10 | 186.90 | 184.00 | 186.49 | 110,638 | +1.77(+0.96%) |
Apr 03, 2023 | 182.94 | 184.96 | 182.75 | 184.72 | 119,058 | +0.99(+0.54%) |
Mar 31, 2023 | 182.64 | 184.56 | 182.53 | 183.73 | 172,955 | +3.18(+1.76%) |
Mar 30, 2023 | 179.45 | 180.74 | 179.34 | 180.55 | 140,862 | +2.22(+1.24%) |
Mar 29, 2023 | 179.44 | 179.58 | 177.86 | 178.33 | 164,585 | +2.14(+1.21%) |
Mar 28, 2023 | 177.17 | 177.18 | 175.58 | 176.19 | 101,010 | -0.96(-0.54%) |
Mar 27, 2023 | 176.30 | 177.27 | 175.85 | 177.15 | 68,505 | +1.12(+0.64%) |
Mar 24, 2023 | 175.66 | 176.44 | 174.10 | 176.03 | 108,867 | +0.31(+0.18%) |
Mar 23, 2023 | 177.50 | 178.88 | 174.97 | 175.72 | 136,411 | +0.72(+0.41%) |
Mar 22, 2023 | 175.15 | 178.50 | 174.69 | 175.00 | 117,783 | +0.60(+0.34%) |
Mar 21, 2023 | 174.05 | 174.65 | 173.03 | 174.40 | 258,325 | +1.40(+0.81%) |
Mar 20, 2023 | 172.31 | 173.58 | 171.87 | 173.00 | 108,088 | +4.74(+2.82%) |
Mar 17, 2023 | 167.80 | 169.20 | 166.78 | 168.26 | 132,078 | -3.69(-2.15%) |
Mar 16, 2023 | 166.24 | 171.95 | 166.20 | 171.95 | 215,107 | +6.28(+3.79%) |
Mar 15, 2023 | 162.86 | 166.73 | 161.96 | 165.67 | 198,406 | -6.01(-3.50%) |
Mar 14, 2023 | 171.12 | 172.43 | 170.36 | 171.68 | 88,140 | +4.35(+2.60%) |
Mar 13, 2023 | 166.32 | 169.48 | 165.99 | 167.33 | 130,336 | -0.98(-0.58%) |
Mar 10, 2023 | 170.64 | 171.40 | 168.24 | 168.31 | 129,248 | +0.44(+0.26%) |
Mar 09, 2023 | 170.41 | 171.16 | 167.42 | 167.87 | 124,625 | -2.58(-1.51%) |
Mar 08, 2023 | 171.42 | 172.12 | 170.04 | 170.45 | 132,480 | -1.38(-0.80%) |
Mar 07, 2023 | 174.94 | 175.08 | 171.59 | 171.83 | 121,852 | -3.88(-2.21%) |
Mar 06, 2023 | 175.94 | 176.77 | 175.30 | 175.71 | 95,669 | +1.53(+0.88%) |
Mar 03, 2023 | 172.74 | 174.42 | 171.83 | 174.18 | 116,213 | +2.86(+1.67%) |
Mar 02, 2023 | 169.06 | 171.62 | 169.06 | 171.32 | 162,696 | +1.96(+1.16%) |
Mar 01, 2023 | 171.48 | 171.88 | 168.54 | 169.36 | 240,212 | +2.73(+1.64%) |
Feb 28, 2023 | 168.08 | 168.74 | 166.42 | 166.63 | 107,320 | -2.28(-1.35%) |
Feb 27, 2023 | 169.02 | 169.45 | 167.91 | 168.91 | 235,646 | +3.53(+2.13%) |
Feb 24, 2023 | 166.62 | 167.17 | 163.99 | 165.38 | 204,039 | -7.38(-4.27%) |
Feb 23, 2023 | 172.10 | 172.91 | 170.52 | 172.76 | 119,586 | +1.30(+0.76%) |
Feb 22, 2023 | 171.67 | 172.90 | 171.18 | 171.46 | 77,494 | +0.05(+0.03%) |
Feb 21, 2023 | 172.08 | 172.94 | 171.25 | 171.41 | 104,503 | -4.05(-2.31%) |
Feb 17, 2023 | 174.21 | 176.00 | 174.09 | 175.46 | 129,486 | +0.19(+0.11%) |
Feb 16, 2023 | 174.74 | 176.66 | 174.60 | 175.27 | 167,451 | -1.53(-0.87%) |
Feb 15, 2023 | 174.90 | 176.84 | 174.88 | 176.80 | 89,914 | +1.10(+0.63%) |
Feb 14, 2023 | 173.00 | 176.00 | 172.39 | 175.70 | 154,608 | +1.46(+0.84%) |
Feb 13, 2023 | 171.53 | 174.54 | 171.46 | 174.24 | 89,841 | +3.11(+1.82%) |
Feb 10, 2023 | 170.54 | 171.13 | 169.53 | 171.13 | 118,640 | -1.95(-1.13%) |
Feb 09, 2023 | 174.67 | 175.35 | 172.59 | 173.08 | 103,287 | +1.13(+0.66%) |
Feb 08, 2023 | 172.17 | 172.35 | 171.10 | 171.95 | 258,497 | -2.73(-1.56%) |
Feb 07, 2023 | 171.86 | 175.06 | 170.89 | 174.68 | 155,088 | +0.38(+0.22%) |
Feb 06, 2023 | 175.09 | 175.41 | 173.30 | 174.30 | 157,933 | -4.46(-2.49%) |
Feb 03, 2023 | 175.86 | 180.41 | 175.78 | 178.76 | 188,305 | +2.23(+1.26%) |
Feb 02, 2023 | 177.33 | 177.69 | 175.40 | 176.53 | 221,010 | -0.16(-0.09%) |
Feb 01, 2023 | 173.92 | 177.64 | 172.85 | 176.69 | 219,031 | +2.00(+1.14%) |
Jan 31, 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 281,682 | +1.94(+1.12%) |
Jan 30, 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 201,313 | -1.20(-0.69%) |
Jan 27, 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 290,517 | +2.65(+1.55%) |
Jan 26, 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 374,603 | -2.22(-1.28%) |
Jan 25, 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 147,913 | +0.78(+0.45%) |
Jan 24, 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 247,865 | +1.11(+0.65%) |
Jan 23, 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 275,360 | +1.61(+0.95%) |
Jan 20, 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 381,030 | +1.71(+1.02%) |
Jan 19, 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 181,179 | -3.74(-2.17%) |
Jan 18, 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 178,415 | +0.58(+0.34%) |
Jan 17, 2023 | 173.28 | 174.01 | 171.15 | 171.47 | 313,160 | +0.47(+0.27%) |
Jan 13, 2023 | 167.59 | 171.30 | 167.54 | 171.00 | 170,124 | +2.56(+1.52%) |
Jan 12, 2023 | 169.14 | 169.32 | 166.50 | 168.44 | 152,510 | +1.58(+0.95%) |
Jan 11, 2023 | 166.47 | 167.18 | 165.58 | 166.86 | 173,438 | +3.73(+2.29%) |
Jan 10, 2023 | 161.52 | 163.13 | 161.34 | 163.13 | 186,310 | +1.78(+1.10%) |
Jan 09, 2023 | 161.99 | 163.59 | 161.02 | 161.35 | 498,882 | +2.25(+1.41%) |
Jan 06, 2023 | 155.36 | 159.61 | 154.50 | 159.10 | 241,323 | +5.62(+3.66%) |
Jan 05, 2023 | 153.78 | 154.53 | 152.94 | 153.48 | 101,088 | -2.94(-1.88%) |
Jan 04, 2023 | 155.08 | 156.98 | 154.29 | 156.42 | 117,470 | +8.03(+5.41%) |