Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 655,958 | +1.94(+1.08%) |
Feb 28, 2024 | 179.72 | 180.60 | 179.52 | 180.27 | 595,954 | -0.38(-0.21%) |
Feb 27, 2024 | 180.94 | 181.08 | 179.79 | 180.65 | 1,107,523 | +0.11(+0.06%) |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 723,043 | +0.48(+0.27%) |
Feb 23, 2024 | 180.98 | 181.86 | 179.07 | 180.06 | 784,001 | -0.33(-0.18%) |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 1,001,727 | +6.82(+3.93%) |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 1,260,773 | -1.58(-0.90%) |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 837,493 | -2.23(-1.26%) |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 376,158 | -1.77(-0.99%) |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 960,917 | +0.34(+0.19%) |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 730,308 | +3.51(+2.00%) |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 850,029 | -2.11(-1.19%) |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 1,106,986 | -1.05(-0.59%) |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 429,066 | +2.35(+1.33%) |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 504,393 | +0.76(+0.43%) |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 366,567 | +2.79(+1.62%) |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 1,227,859 | -0.76(-0.44%) |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 649,752 | +0.43(+0.25%) |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 674,085 | +4.41(+2.62%) |
Feb 01, 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 559,660 | +2.83(+1.71%) |
Jan 31, 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 432,952 | -3.04(-1.80%) |
Jan 30, 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 533,926 | -0.37(-0.22%) |
Jan 29, 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 267,924 | +1.91(+1.14%) |
Jan 26, 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 268,746 | -0.77(-0.46%) |
Jan 25, 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 1,033,860 | +1.13(+0.68%) |
Jan 24, 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 536,053 | +1.63(+0.99%) |
Jan 23, 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 1,335,128 | +0.14(+0.08%) |
Jan 22, 2024 | 165.72 | 166.26 | 164.71 | 165.02 | 640,094 | +0.44(+0.27%) |
Jan 19, 2024 | 162.01 | 164.58 | 161.80 | 164.58 | 539,044 | +3.47(+2.15%) |
Jan 18, 2024 | 160.25 | 161.33 | 159.43 | 161.11 | 476,537 | +2.08(+1.31%) |
Jan 17, 2024 | 159.03 | 159.27 | 157.69 | 159.03 | 342,803 | -0.91(-0.57%) |
Jan 16, 2024 | 159.30 | 160.73 | 159.17 | 159.94 | 296,127 | +0.40(+0.25%) |
Jan 12, 2024 | 159.71 | 160.03 | 158.93 | 159.54 | 236,366 | +0.32(+0.20%) |
Jan 11, 2024 | 158.86 | 159.74 | 157.05 | 159.22 | 266,906 | +0.91(+0.57%) |
Jan 10, 2024 | 156.96 | 158.65 | 156.96 | 158.31 | 282,604 | +1.53(+0.98%) |
Jan 09, 2024 | 155.24 | 157.23 | 155.24 | 156.78 | 311,830 | +0.53(+0.34%) |
Jan 08, 2024 | 153.12 | 156.26 | 153.12 | 156.25 | 195,509 | +3.61(+2.37%) |
Jan 05, 2024 | 152.23 | 153.54 | 152.14 | 152.64 | 277,157 | +0.32(+0.21%) |
Jan 04, 2024 | 152.38 | 153.85 | 152.24 | 152.32 | 300,892 | -0.39(-0.26%) |
Jan 03, 2024 | 152.53 | 153.64 | 152.53 | 152.71 | 269,225 | -1.31(-0.85%) |
Jan 02, 2024 | 155.43 | 155.69 | 153.19 | 154.02 | 718,749 | -2.87(-1.83%) |
Dec 29, 2023 | 157.33 | 157.86 | 156.30 | 156.89 | 503,683 | -0.65(-0.41%) |
Dec 28, 2023 | 157.57 | 157.90 | 157.44 | 157.54 | 288,375 | -0.09(-0.06%) |
Dec 27, 2023 | 157.37 | 157.70 | 157.03 | 157.63 | 241,113 | +0.39(+0.25%) |
Dec 26, 2023 | 156.49 | 157.48 | 156.49 | 157.24 | 135,028 | +0.87(+0.56%) |
Dec 22, 2023 | 156.54 | 156.78 | 155.62 | 156.37 | 191,313 | +0.14(+0.09%) |
Dec 21, 2023 | 155.59 | 156.31 | 154.91 | 156.23 | 199,595 | +2.05(+1.33%) |
Dec 20, 2023 | 156.17 | 157.11 | 154.18 | 154.18 | 360,982 | -2.95(-1.88%) |
Dec 19, 2023 | 156.30 | 157.18 | 156.30 | 157.13 | 200,555 | +0.91(+0.58%) |
Dec 18, 2023 | 154.87 | 156.57 | 154.87 | 156.22 | 249,125 | +1.71(+1.11%) |
Dec 15, 2023 | 153.62 | 155.06 | 153.62 | 154.51 | 354,842 | +0.70(+0.46%) |
Dec 14, 2023 | 155.01 | 155.01 | 152.64 | 153.81 | 489,341 | -0.93(-0.60%) |
Dec 13, 2023 | 153.72 | 155.22 | 153.39 | 154.74 | 273,924 | +0.99(+0.64%) |
Dec 12, 2023 | 151.91 | 153.75 | 151.91 | 153.75 | 258,343 | +1.37(+0.90%) |
Dec 11, 2023 | 150.88 | 152.49 | 150.87 | 152.38 | 321,843 | +1.58(+1.05%) |
Dec 08, 2023 | 148.96 | 150.90 | 148.96 | 150.80 | 200,736 | +1.26(+0.84%) |
Dec 07, 2023 | 148.05 | 149.59 | 148.05 | 149.54 | 218,217 | +2.13(+1.44%) |
Dec 06, 2023 | 149.60 | 149.63 | 147.31 | 147.41 | 234,811 | -1.41(-0.95%) |
Dec 05, 2023 | 147.73 | 149.00 | 147.66 | 148.82 | 315,970 | -0.02(-0.01%) |
Dec 04, 2023 | 149.37 | 149.37 | 147.80 | 148.84 | 529,067 | -1.67(-1.11%) |
Dec 01, 2023 | 149.74 | 150.84 | 149.31 | 150.51 | 501,126 | +0.40(+0.27%) |
Nov 30, 2023 | 150.33 | 150.39 | 148.95 | 150.11 | 433,762 | -0.13(-0.09%) |
Nov 29, 2023 | 151.05 | 151.36 | 150.05 | 150.24 | 276,990 | -0.13(-0.09%) |
Nov 28, 2023 | 150.42 | 151.01 | 149.99 | 150.37 | 354,754 | -0.51(-0.34%) |
Nov 27, 2023 | 150.98 | 151.31 | 150.71 | 150.88 | 336,163 | -0.43(-0.28%) |
Nov 24, 2023 | 151.15 | 151.47 | 151.09 | 151.31 | 100,400 | +0.08(+0.05%) |
Nov 22, 2023 | 151.25 | 151.85 | 150.78 | 151.23 | 271,345 | +0.24(+0.16%) |
Nov 21, 2023 | 150.95 | 151.24 | 150.57 | 150.99 | 339,474 | -0.50(-0.33%) |
Nov 20, 2023 | 149.71 | 151.79 | 149.71 | 151.49 | 1,082,238 | +1.51(+1.01%) |
Nov 17, 2023 | 149.76 | 150.40 | 149.54 | 149.98 | 283,789 | +0.34(+0.23%) |
Nov 16, 2023 | 148.76 | 149.67 | 148.76 | 149.64 | 271,007 | +0.60(+0.40%) |
Nov 15, 2023 | 150.10 | 150.24 | 148.89 | 149.04 | 397,505 | -0.83(-0.55%) |
Nov 14, 2023 | 149.12 | 150.17 | 149.05 | 149.87 | 249,478 | +2.42(+1.64%) |
Nov 13, 2023 | 146.66 | 147.93 | 146.58 | 147.45 | 451,834 | +0.44(+0.30%) |
Nov 10, 2023 | 145.15 | 147.13 | 145.09 | 147.01 | 293,859 | +2.53(+1.75%) |
Nov 09, 2023 | 145.70 | 146.00 | 144.38 | 144.48 | 243,234 | -0.84(-0.58%) |
Nov 08, 2023 | 144.87 | 145.64 | 144.39 | 145.32 | 261,936 | +0.61(+0.42%) |
Nov 07, 2023 | 144.27 | 145.05 | 143.89 | 144.71 | 195,890 | +0.21(+0.15%) |
Nov 06, 2023 | 144.00 | 144.53 | 143.90 | 144.50 | 270,495 | +0.75(+0.52%) |
Nov 03, 2023 | 142.98 | 144.41 | 142.91 | 143.75 | 242,306 | +1.62(+1.14%) |
Nov 02, 2023 | 141.05 | 142.25 | 140.93 | 142.13 | 333,228 | +2.57(+1.84%) |
Nov 01, 2023 | 137.54 | 139.69 | 137.54 | 139.56 | 347,205 | +2.13(+1.55%) |
Oct 31, 2023 | 136.87 | 137.57 | 136.13 | 137.43 | 396,060 | +0.58(+0.42%) |
Oct 30, 2023 | 136.05 | 137.29 | 135.93 | 136.85 | 279,463 | +1.47(+1.09%) |
Oct 27, 2023 | 136.39 | 136.53 | 134.91 | 135.38 | 470,833 | -0.12(-0.09%) |
Oct 26, 2023 | 137.38 | 137.38 | 135.37 | 135.50 | 318,827 | -2.24(-1.63%) |
Oct 25, 2023 | 139.59 | 139.81 | 137.72 | 137.74 | 287,978 | -2.12(-1.52%) |
Oct 24, 2023 | 139.06 | 140.22 | 138.92 | 139.86 | 636,747 | +1.36(+0.98%) |
Oct 23, 2023 | 137.65 | 139.70 | 137.48 | 138.50 | 898,454 | +0.42(+0.30%) |
Oct 20, 2023 | 139.41 | 139.90 | 138.03 | 138.08 | 530,675 | -1.51(-1.08%) |
Oct 19, 2023 | 141.14 | 141.80 | 139.37 | 139.59 | 543,875 | -0.93(-0.66%) |
Oct 18, 2023 | 141.53 | 142.19 | 140.20 | 140.52 | 361,555 | -1.80(-1.26%) |
Oct 17, 2023 | 141.09 | 142.93 | 141.07 | 142.32 | 348,418 | -0.15(-0.11%) |
Oct 16, 2023 | 141.35 | 142.83 | 141.35 | 142.47 | 304,547 | +1.66(+1.18%) |
Oct 13, 2023 | 141.98 | 142.48 | 140.33 | 140.81 | 223,115 | -0.94(-0.66%) |
Oct 12, 2023 | 142.85 | 143.07 | 140.93 | 141.75 | 439,351 | -0.95(-0.67%) |
Oct 11, 2023 | 142.55 | 142.81 | 141.71 | 142.70 | 227,165 | +0.48(+0.34%) |
Oct 10, 2023 | 141.56 | 143.26 | 141.50 | 142.22 | 356,450 | +0.88(+0.62%) |
Oct 09, 2023 | 139.84 | 141.49 | 139.75 | 141.34 | 493,264 | +0.83(+0.59%) |
Oct 06, 2023 | 137.45 | 140.83 | 137.27 | 140.51 | 921,017 | +2.06(+1.49%) |
Oct 05, 2023 | 138.56 | 138.99 | 137.60 | 138.45 | 1,911,171 | -0.22(-0.16%) |
Oct 04, 2023 | 137.63 | 138.88 | 137.31 | 138.67 | 555,176 | +1.12(+0.81%) |
Oct 03, 2023 | 138.81 | 139.75 | 137.09 | 137.55 | 312,958 | -2.21(-1.58%) |
Oct 02, 2023 | 139.71 | 140.30 | 138.80 | 139.76 | 354,328 | +0.06(+0.04%) |
Sep 29, 2023 | 141.38 | 141.50 | 139.33 | 139.70 | 748,830 | -0.64(-0.46%) |
Sep 28, 2023 | 139.11 | 140.94 | 139.11 | 140.34 | 225,662 | +1.13(+0.81%) |
Sep 27, 2023 | 139.45 | 139.81 | 137.95 | 139.21 | 327,525 | +0.27(+0.19%) |
Sep 26, 2023 | 139.42 | 139.96 | 138.72 | 138.94 | 226,990 | -1.94(-1.38%) |
Sep 25, 2023 | 139.76 | 140.91 | 140.20 | 140.88 | 629,354 | +0.47(+0.33%) |
Sep 22, 2023 | 140.45 | 141.41 | 140.30 | 140.41 | 398,431 | +0.30(+0.21%) |
Sep 21, 2023 | 141.46 | 141.93 | 140.10 | 140.11 | 229,897 | -2.54(-1.78%) |
Sep 20, 2023 | 144.29 | 144.74 | 142.62 | 142.65 | 288,554 | -1.46(-1.01%) |
Sep 19, 2023 | 143.77 | 144.25 | 143.19 | 144.11 | 196,048 | -0.18(-0.12%) |
Sep 18, 2023 | 143.58 | 144.75 | 143.58 | 144.29 | 376,960 | +0.30(+0.21%) |
Sep 15, 2023 | 146.02 | 146.19 | 143.99 | 143.99 | 226,541 | -2.65(-1.81%) |
Sep 14, 2023 | 146.12 | 146.81 | 145.68 | 146.64 | 249,790 | +1.19(+0.82%) |
Sep 13, 2023 | 145.15 | 145.96 | 145.00 | 145.45 | 284,202 | +0.10(+0.07%) |
Sep 12, 2023 | 145.76 | 146.20 | 145.25 | 145.35 | 246,368 | -1.37(-0.93%) |
Sep 11, 2023 | 146.53 | 146.85 | 145.89 | 146.72 | 378,751 | +0.84(+0.58%) |
Sep 08, 2023 | 145.65 | 146.46 | 145.57 | 145.88 | 273,631 | +0.21(+0.14%) |
Sep 07, 2023 | 145.16 | 145.88 | 145.01 | 145.67 | 414,698 | -0.44(-0.30%) |
Sep 06, 2023 | 146.27 | 146.45 | 145.27 | 146.11 | 327,287 | -0.41(-0.28%) |
Sep 05, 2023 | 147.22 | 147.23 | 146.32 | 146.52 | 667,941 | -0.74(-0.50%) |
Sep 01, 2023 | 147.96 | 148.17 | 146.65 | 147.26 | 268,353 | +0.06(+0.04%) |
Aug 31, 2023 | 147.47 | 148.00 | 147.18 | 147.20 | 369,887 | -0.04(-0.03%) |
Aug 30, 2023 | 146.72 | 147.66 | 146.65 | 147.24 | 263,967 | +0.46(+0.31%) |
Aug 29, 2023 | 144.16 | 146.83 | 144.16 | 146.78 | 534,439 | +2.39(+1.66%) |
Aug 28, 2023 | 143.91 | 144.52 | 143.59 | 144.39 | 273,680 | +1.23(+0.86%) |
Aug 25, 2023 | 142.70 | 143.73 | 141.42 | 143.16 | 693,344 | +0.82(+0.58%) |
Aug 24, 2023 | 145.51 | 145.96 | 142.33 | 142.34 | 333,172 | -2.37(-1.64%) |
Aug 23, 2023 | 142.96 | 144.90 | 142.96 | 144.71 | 368,072 | +1.80(+1.26%) |
Aug 22, 2023 | 144.00 | 144.15 | 142.74 | 142.91 | 295,131 | -0.61(-0.43%) |
Aug 21, 2023 | 142.23 | 143.73 | 142.03 | 143.52 | 683,394 | +1.55(+1.09%) |
Aug 18, 2023 | 140.55 | 142.32 | 140.55 | 141.97 | 451,308 | +0.38(+0.27%) |
Aug 17, 2023 | 143.76 | 144.06 | 141.59 | 141.59 | 231,530 | -1.88(-1.31%) |
Aug 16, 2023 | 144.63 | 145.27 | 143.47 | 143.47 | 650,743 | -1.43(-0.99%) |
Aug 15, 2023 | 145.22 | 145.63 | 144.61 | 144.90 | 264,050 | -0.85(-0.58%) |
Aug 14, 2023 | 143.69 | 145.75 | 143.69 | 145.75 | 441,261 | +1.75(+1.22%) |
Aug 11, 2023 | 143.73 | 144.51 | 143.57 | 144.00 | 251,218 | -0.61(-0.42%) |
Aug 10, 2023 | 144.93 | 146.38 | 144.02 | 144.61 | 322,452 | +0.08(+0.06%) |
Aug 09, 2023 | 145.64 | 145.87 | 144.26 | 144.53 | 245,657 | -1.31(-0.90%) |
Aug 08, 2023 | 145.57 | 146.10 | 145.09 | 145.84 | 224,834 | -0.29(-0.20%) |
Aug 07, 2023 | 144.80 | 146.13 | 144.80 | 146.13 | 229,123 | +1.94(+1.35%) |
Aug 04, 2023 | 144.92 | 146.08 | 144.06 | 144.19 | 339,476 | -0.11(-0.08%) |
Aug 03, 2023 | 143.59 | 145.09 | 143.59 | 144.30 | 314,315 | -0.04(-0.03%) |
Aug 02, 2023 | 145.78 | 145.99 | 144.12 | 144.34 | 366,481 | -2.43(-1.66%) |
Aug 01, 2023 | 146.30 | 146.93 | 146.14 | 146.77 | 393,788 | +0.02(+0.01%) |
Jul 31, 2023 | 146.56 | 146.91 | 146.26 | 146.75 | 346,240 | +0.27(+0.18%) |
Jul 28, 2023 | 146.18 | 146.65 | 145.82 | 146.48 | 275,399 | +1.36(+0.94%) |
Jul 27, 2023 | 146.99 | 147.21 | 144.82 | 145.12 | 300,524 | -0.36(-0.25%) |
Jul 26, 2023 | 145.89 | 145.94 | 144.62 | 145.48 | 318,086 | -0.85(-0.58%) |
Jul 25, 2023 | 145.01 | 146.68 | 145.01 | 146.33 | 290,696 | +1.08(+0.74%) |
Jul 24, 2023 | 145.56 | 145.78 | 145.03 | 145.25 | 254,815 | -0.11(-0.08%) |
Jul 21, 2023 | 146.23 | 146.39 | 145.27 | 145.36 | 209,284 | -0.31(-0.21%) |
Jul 20, 2023 | 146.20 | 146.64 | 145.51 | 145.67 | 480,474 | -1.30(-0.88%) |
Jul 19, 2023 | 147.37 | 147.47 | 146.53 | 146.97 | 422,453 | -0.43(-0.29%) |
Jul 18, 2023 | 146.08 | 147.48 | 146.01 | 147.40 | 278,975 | +1.03(+0.70%) |
Jul 17, 2023 | 145.37 | 146.73 | 145.28 | 146.37 | 684,774 | +0.88(+0.60%) |
Jul 14, 2023 | 145.64 | 146.68 | 145.28 | 145.49 | 293,742 | -0.13(-0.09%) |
Jul 13, 2023 | 145.50 | 145.97 | 145.01 | 145.62 | 307,809 | +0.71(+0.49%) |
Jul 12, 2023 | 144.37 | 145.23 | 144.26 | 144.91 | 795,993 | +1.62(+1.13%) |
Jul 11, 2023 | 143.05 | 143.45 | 142.38 | 143.29 | 315,657 | +0.38(+0.27%) |
Jul 10, 2023 | 141.47 | 142.93 | 141.47 | 142.91 | 521,742 | +1.55(+1.10%) |
Jul 07, 2023 | 141.77 | 142.59 | 141.33 | 141.36 | 463,501 | -0.55(-0.39%) |
Jul 06, 2023 | 142.21 | 142.26 | 141.36 | 141.91 | 463,369 | -1.46(-1.02%) |
Jul 05, 2023 | 143.49 | 143.87 | 143.09 | 143.37 | 482,774 | -0.38(-0.26%) |
Jul 03, 2023 | 144.30 | 144.30 | 143.48 | 143.75 | 320,413 | -0.50(-0.35%) |
Jun 30, 2023 | 143.31 | 144.60 | 143.31 | 144.25 | 321,718 | +1.80(+1.26%) |
Jun 29, 2023 | 141.86 | 142.68 | 141.72 | 142.45 | 213,736 | +0.55(+0.39%) |
Jun 28, 2023 | 141.51 | 142.65 | 141.44 | 141.90 | 268,498 | -0.22(-0.15%) |
Jun 27, 2023 | 140.50 | 142.23 | 140.33 | 142.12 | 207,881 | +2.10(+1.50%) |
Jun 26, 2023 | 140.99 | 141.45 | 139.97 | 140.02 | 292,242 | -0.84(-0.60%) |
Jun 23, 2023 | 140.89 | 141.42 | 140.52 | 140.86 | 248,489 | -1.09(-0.77%) |
Jun 22, 2023 | 140.94 | 141.95 | 140.94 | 141.95 | 600,138 | +0.40(+0.28%) |
Jun 21, 2023 | 141.53 | 142.04 | 141.04 | 141.55 | 712,802 | -0.37(-0.26%) |
Jun 20, 2023 | 141.84 | 142.48 | 141.37 | 141.92 | 283,291 | -0.62(-0.43%) |
Jun 16, 2023 | 143.87 | 144.07 | 142.47 | 142.54 | 385,628 | -0.76(-0.53%) |
Jun 15, 2023 | 141.50 | 143.72 | 141.38 | 143.30 | 574,300 | +1.52(+1.07%) |
Jun 14, 2023 | 140.99 | 141.95 | 140.33 | 141.78 | 372,036 | +1.15(+0.82%) |
Jun 13, 2023 | 140.67 | 141.00 | 139.94 | 140.63 | 456,131 | +0.94(+0.67%) |
Jun 12, 2023 | 138.30 | 139.69 | 138.15 | 139.69 | 620,472 | +1.71(+1.24%) |
Jun 09, 2023 | 137.98 | 138.53 | 137.58 | 137.98 | 361,807 | +0.33(+0.24%) |
Jun 08, 2023 | 136.23 | 137.75 | 136.23 | 137.65 | 411,198 | +1.25(+0.92%) |
Jun 07, 2023 | 137.32 | 138.00 | 136.25 | 136.40 | 622,683 | -1.42(-1.03%) |
Jun 06, 2023 | 137.91 | 138.20 | 137.22 | 137.82 | 479,200 | -0.30(-0.22%) |
Jun 05, 2023 | 138.24 | 138.68 | 137.88 | 138.12 | 509,693 | -0.27(-0.20%) |
Jun 02, 2023 | 137.64 | 138.63 | 137.34 | 138.39 | 478,973 | +1.54(+1.13%) |
Jun 01, 2023 | 135.41 | 137.35 | 135.31 | 136.85 | 473,491 | +1.35(+1.00%) |
May 31, 2023 | 135.31 | 135.77 | 135.00 | 135.50 | 601,243 | -0.84(-0.62%) |
May 30, 2023 | 136.28 | 137.00 | 135.94 | 136.34 | 380,742 | -0.36(-0.26%) |
May 26, 2023 | 137.03 | 137.68 | 136.43 | 136.70 | 409,297 | -0.18(-0.13%) |
May 25, 2023 | 137.22 | 137.37 | 136.00 | 136.88 | 331,188 | -1.38(-1.00%) |
May 24, 2023 | 138.82 | 139.16 | 138.10 | 138.26 | 439,795 | -0.41(-0.30%) |
May 23, 2023 | 139.11 | 139.62 | 138.36 | 138.67 | 329,203 | -0.68(-0.49%) |
May 22, 2023 | 140.05 | 140.77 | 139.25 | 139.35 | 321,216 | -0.58(-0.41%) |
May 19, 2023 | 139.64 | 140.83 | 139.52 | 139.93 | 284,357 | +0.57(+0.41%) |
May 18, 2023 | 138.92 | 139.51 | 138.02 | 139.36 | 371,359 | -0.10(-0.07%) |
May 17, 2023 | 138.75 | 139.70 | 138.10 | 139.46 | 345,294 | +1.26(+0.91%) |
May 16, 2023 | 139.83 | 139.83 | 138.20 | 138.20 | 288,751 | -2.06(-1.47%) |
May 15, 2023 | 140.30 | 140.44 | 139.59 | 140.26 | 304,024 | +0.26(+0.19%) |
May 12, 2023 | 140.08 | 140.70 | 139.29 | 140.00 | 273,064 | +0.28(+0.20%) |
May 11, 2023 | 139.61 | 139.78 | 138.90 | 139.72 | 462,368 | -0.58(-0.41%) |
May 10, 2023 | 140.77 | 141.00 | 139.41 | 140.30 | 260,966 | -0.09(-0.06%) |
May 09, 2023 | 140.05 | 140.95 | 140.05 | 140.39 | 257,855 | -0.10(-0.07%) |
May 08, 2023 | 140.90 | 141.01 | 140.28 | 140.49 | 443,235 | -0.04(-0.03%) |
May 05, 2023 | 139.43 | 141.05 | 139.36 | 140.53 | 331,065 | +2.40(+1.74%) |
May 04, 2023 | 138.92 | 139.25 | 137.57 | 138.13 | 900,493 | -1.14(-0.82%) |
May 03, 2023 | 139.94 | 140.79 | 139.12 | 139.27 | 386,053 | -0.97(-0.69%) |
May 02, 2023 | 142.15 | 142.15 | 139.25 | 140.24 | 412,936 | -2.42(-1.70%) |
May 01, 2023 | 142.08 | 143.10 | 141.91 | 142.66 | 355,716 | +0.29(+0.20%) |
Apr 28, 2023 | 141.12 | 142.67 | 140.87 | 142.37 | 1,185,798 | +0.98(+0.69%) |
Apr 27, 2023 | 140.35 | 141.56 | 139.56 | 141.39 | 1,251,986 | +1.39(+0.99%) |
Apr 26, 2023 | 141.46 | 141.46 | 139.66 | 140.00 | 382,579 | -2.19(-1.54%) |
Apr 25, 2023 | 143.09 | 143.27 | 142.02 | 142.19 | 304,383 | -1.15(-0.80%) |
Apr 24, 2023 | 142.36 | 143.39 | 142.20 | 143.34 | 343,632 | +0.93(+0.65%) |
Apr 21, 2023 | 143.01 | 143.01 | 141.98 | 142.41 | 446,949 | -0.11(-0.08%) |
Apr 20, 2023 | 142.00 | 142.60 | 141.75 | 142.52 | 1,277,025 | -0.41(-0.29%) |
Apr 19, 2023 | 143.19 | 143.19 | 142.50 | 142.93 | 424,772 | -0.73(-0.51%) |
Apr 18, 2023 | 143.51 | 143.74 | 143.14 | 143.66 | 462,593 | +0.17(+0.12%) |
Apr 17, 2023 | 143.65 | 143.88 | 142.88 | 143.49 | 441,027 | -0.18(-0.13%) |
Apr 14, 2023 | 144.39 | 144.64 | 143.18 | 143.67 | 336,201 | -0.80(-0.55%) |
Apr 13, 2023 | 143.47 | 144.71 | 143.03 | 144.47 | 613,092 | +1.05(+0.73%) |
Apr 12, 2023 | 143.60 | 144.28 | 143.18 | 143.42 | 360,659 | +0.24(+0.17%) |
Apr 11, 2023 | 143.06 | 143.73 | 142.82 | 143.18 | 332,047 | +0.50(+0.35%) |
Apr 10, 2023 | 142.13 | 142.69 | 142.04 | 142.68 | 601,260 | +0.61(+0.43%) |
Apr 06, 2023 | 142.24 | 142.53 | 141.83 | 142.07 | 366,540 | -0.20(-0.14%) |
Apr 05, 2023 | 140.75 | 142.33 | 140.75 | 142.27 | 448,500 | +1.68(+1.19%) |
Apr 04, 2023 | 141.96 | 141.96 | 139.97 | 140.59 | 694,112 | -1.24(-0.87%) |
Apr 03, 2023 | 140.71 | 142.24 | 140.65 | 141.83 | 673,025 | +2.79(+2.01%) |
Mar 31, 2023 | 138.21 | 139.05 | 138.21 | 139.04 | 426,126 | +1.10(+0.80%) |
Mar 30, 2023 | 138.22 | 138.22 | 137.24 | 137.94 | 378,297 | +0.27(+0.20%) |
Mar 29, 2023 | 137.48 | 137.67 | 137.03 | 137.67 | 434,943 | +1.13(+0.83%) |
Mar 28, 2023 | 135.82 | 137.17 | 135.82 | 136.54 | 426,964 | +0.49(+0.36%) |
Mar 27, 2023 | 135.63 | 136.65 | 135.21 | 136.05 | 352,389 | +1.30(+0.96%) |
Mar 24, 2023 | 132.40 | 134.85 | 132.05 | 134.75 | 482,779 | +1.42(+1.07%) |
Mar 23, 2023 | 134.28 | 135.49 | 132.54 | 133.33 | 546,316 | -1.69(-1.25%) |
Mar 22, 2023 | 137.23 | 137.60 | 135.01 | 135.02 | 641,713 | -2.24(-1.63%) |
Mar 21, 2023 | 136.48 | 137.52 | 136.43 | 137.26 | 680,010 | +1.76(+1.30%) |
Mar 20, 2023 | 133.42 | 135.90 | 133.42 | 135.50 | 2,574,529 | +2.33(+1.75%) |
Mar 17, 2023 | 134.64 | 135.12 | 132.76 | 133.17 | 9,754,355 | -2.21(-1.63%) |
Mar 16, 2023 | 132.88 | 135.49 | 132.71 | 135.38 | 592,906 | +1.27(+0.95%) |
Mar 15, 2023 | 134.06 | 134.63 | 132.67 | 134.11 | 691,430 | -2.33(-1.71%) |
Mar 14, 2023 | 136.33 | 137.30 | 135.01 | 136.44 | 550,011 | +1.23(+0.91%) |
Mar 13, 2023 | 134.22 | 136.99 | 134.10 | 135.21 | 606,720 | -0.88(-0.65%) |
Mar 10, 2023 | 137.40 | 138.58 | 135.72 | 136.09 | 696,573 | -1.35(-0.98%) |
Mar 09, 2023 | 139.65 | 140.32 | 137.01 | 137.44 | 404,948 | -1.99(-1.43%) |
Mar 08, 2023 | 140.20 | 140.56 | 138.57 | 139.43 | 375,048 | -0.83(-0.59%) |
Mar 07, 2023 | 142.09 | 142.23 | 140.02 | 140.26 | 672,236 | -1.93(-1.36%) |
Mar 06, 2023 | 141.71 | 142.40 | 141.46 | 142.19 | 494,899 | +0.18(+0.13%) |
Mar 03, 2023 | 140.52 | 142.08 | 140.22 | 142.01 | 280,656 | +1.39(+0.99%) |
Mar 02, 2023 | 139.80 | 141.07 | 139.47 | 140.62 | 464,717 | +0.61(+0.44%) |