Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 296.68 | 305.49 | 293.38 | 305.22 | 653,535 | +11.82(+4.03%) |
Feb 28, 2024 | 290.67 | 294.45 | 287.68 | 293.40 | 501,493 | +2.74(+0.94%) |
Feb 27, 2024 | 288.53 | 291.69 | 281.48 | 290.67 | 433,444 | +6.46(+2.27%) |
Feb 26, 2024 | 279.46 | 284.96 | 273.91 | 284.21 | 524,530 | +5.61(+2.01%) |
Feb 23, 2024 | 267.45 | 291.92 | 265.97 | 278.60 | 776,300 | +31.16(+12.59%) |
Feb 22, 2024 | 242.44 | 249.75 | 242.44 | 247.44 | 351,525 | +5.98(+2.48%) |
Feb 21, 2024 | 246.05 | 246.44 | 239.40 | 241.46 | 337,682 | -5.13(-2.08%) |
Feb 20, 2024 | 243.97 | 246.75 | 241.24 | 246.59 | 409,385 | -1.50(-0.60%) |
Feb 16, 2024 | 250.76 | 252.37 | 247.14 | 248.09 | 297,583 | -4.29(-1.70%) |
Feb 15, 2024 | 249.56 | 252.67 | 245.12 | 252.38 | 442,185 | +5.17(+2.09%) |
Feb 14, 2024 | 240.47 | 247.27 | 239.72 | 247.21 | 270,479 | +9.86(+4.16%) |
Feb 13, 2024 | 236.61 | 240.00 | 232.70 | 237.34 | 383,233 | -5.97(-2.45%) |
Feb 12, 2024 | 239.60 | 245.44 | 238.34 | 243.31 | 310,798 | +3.21(+1.34%) |
Feb 09, 2024 | 235.71 | 240.97 | 235.36 | 240.10 | 266,950 | +3.32(+1.40%) |
Feb 08, 2024 | 231.82 | 237.94 | 231.82 | 236.78 | 275,239 | +5.21(+2.25%) |
Feb 07, 2024 | 227.67 | 233.53 | 224.57 | 231.56 | 298,360 | +5.38(+2.38%) |
Feb 06, 2024 | 223.70 | 226.31 | 222.50 | 226.18 | 204,216 | +2.49(+1.11%) |
Feb 05, 2024 | 228.14 | 228.54 | 220.62 | 223.70 | 264,638 | -7.21(-3.12%) |
Feb 02, 2024 | 222.08 | 231.53 | 222.08 | 230.91 | 275,534 | +6.28(+2.80%) |
Feb 01, 2024 | 218.69 | 225.02 | 217.19 | 224.63 | 249,431 | +7.52(+3.46%) |
Jan 31, 2024 | 221.79 | 221.80 | 215.92 | 217.11 | 446,505 | -4.70(-2.12%) |
Jan 30, 2024 | 212.30 | 221.83 | 212.30 | 221.81 | 371,928 | +9.17(+4.31%) |
Jan 29, 2024 | 206.87 | 212.77 | 206.50 | 212.65 | 236,149 | +5.64(+2.72%) |
Jan 26, 2024 | 205.75 | 208.09 | 205.43 | 207.01 | 174,879 | +1.81(+0.88%) |
Jan 25, 2024 | 202.90 | 205.55 | 201.28 | 205.20 | 261,821 | +5.04(+2.52%) |
Jan 24, 2024 | 205.50 | 205.50 | 199.82 | 200.16 | 168,960 | -3.64(-1.79%) |
Jan 23, 2024 | 209.65 | 209.65 | 201.86 | 203.80 | 159,699 | -5.25(-2.51%) |
Jan 22, 2024 | 206.89 | 209.61 | 206.43 | 209.05 | 153,520 | +4.69(+2.30%) |
Jan 19, 2024 | 205.44 | 206.34 | 200.28 | 204.36 | 246,445 | +0.13(+0.06%) |
Jan 18, 2024 | 204.21 | 206.98 | 202.43 | 204.23 | 211,482 | +2.13(+1.05%) |
Jan 17, 2024 | 199.89 | 203.49 | 197.97 | 202.10 | 206,477 | +0.22(+0.11%) |
Jan 16, 2024 | 201.28 | 203.24 | 200.01 | 201.88 | 258,992 | -1.11(-0.55%) |
Jan 12, 2024 | 207.50 | 207.54 | 202.75 | 202.99 | 401,513 | -2.44(-1.19%) |
Jan 11, 2024 | 202.20 | 205.82 | 200.48 | 205.43 | 822,162 | +2.65(+1.30%) |
Jan 10, 2024 | 198.66 | 202.97 | 198.66 | 202.78 | 217,046 | +4.17(+2.10%) |
Jan 09, 2024 | 196.34 | 199.55 | 193.98 | 198.61 | 145,645 | -0.01(-0.01%) |
Jan 08, 2024 | 196.13 | 198.92 | 195.47 | 198.62 | 150,502 | +3.06(+1.56%) |
Jan 05, 2024 | 196.35 | 198.29 | 194.88 | 195.56 | 207,969 | -1.39(-0.70%) |
Jan 04, 2024 | 195.44 | 197.62 | 194.81 | 196.95 | 364,996 | +1.32(+0.67%) |
Jan 03, 2024 | 199.67 | 199.67 | 194.31 | 195.63 | 349,708 | -6.11(-3.03%) |
Jan 02, 2024 | 204.04 | 205.55 | 199.69 | 201.74 | 211,896 | -3.58(-1.75%) |
Dec 29, 2023 | 205.49 | 207.47 | 205.11 | 205.33 | 227,912 | -0.79(-0.38%) |
Dec 28, 2023 | 207.24 | 207.94 | 204.76 | 206.12 | 139,975 | -0.93(-0.45%) |
Dec 27, 2023 | 208.74 | 210.36 | 206.12 | 207.05 | 150,952 | -1.85(-0.88%) |
Dec 26, 2023 | 207.95 | 209.90 | 207.49 | 208.89 | 137,961 | +1.47(+0.71%) |
Dec 22, 2023 | 207.66 | 209.44 | 206.47 | 207.43 | 236,328 | +1.24(+0.60%) |
Dec 21, 2023 | 208.30 | 209.80 | 205.81 | 206.19 | 240,441 | -0.55(-0.27%) |
Dec 20, 2023 | 206.63 | 211.25 | 205.71 | 206.74 | 378,974 | -0.16(-0.08%) |
Dec 19, 2023 | 205.40 | 208.59 | 204.18 | 206.90 | 253,523 | +4.15(+2.05%) |
Dec 18, 2023 | 204.40 | 205.90 | 201.73 | 202.74 | 292,987 | -0.29(-0.14%) |
Dec 15, 2023 | 205.66 | 205.66 | 200.85 | 203.03 | 6,757,333 | -2.02(-0.98%) |
Dec 14, 2023 | 204.52 | 206.39 | 200.73 | 205.05 | 358,357 | +4.40(+2.19%) |
Dec 13, 2023 | 197.76 | 203.56 | 195.81 | 200.65 | 358,624 | +2.97(+1.51%) |
Dec 12, 2023 | 196.28 | 200.02 | 195.84 | 197.67 | 404,574 | +1.96(+1.00%) |
Dec 11, 2023 | 194.65 | 196.01 | 191.74 | 195.71 | 285,026 | +2.03(+1.05%) |
Dec 08, 2023 | 188.19 | 194.24 | 188.19 | 193.69 | 354,859 | +5.13(+2.72%) |
Dec 07, 2023 | 187.30 | 190.58 | 186.25 | 188.56 | 252,602 | +2.33(+1.25%) |
Dec 06, 2023 | 188.79 | 192.08 | 186.06 | 186.23 | 260,980 | -2.18(-1.16%) |
Dec 05, 2023 | 187.82 | 190.35 | 186.05 | 188.41 | 444,190 | -0.24(-0.13%) |
Dec 04, 2023 | 191.51 | 192.06 | 185.52 | 188.65 | 552,596 | -7.64(-3.89%) |
Dec 01, 2023 | 192.28 | 197.22 | 192.28 | 196.28 | 285,110 | +3.02(+1.56%) |
Nov 30, 2023 | 191.58 | 193.29 | 190.70 | 193.26 | 325,789 | +2.30(+1.20%) |
Nov 29, 2023 | 191.12 | 192.53 | 190.52 | 190.96 | 372,780 | +1.98(+1.05%) |
Nov 28, 2023 | 197.72 | 197.72 | 188.96 | 188.99 | 323,607 | -9.31(-4.70%) |
Nov 27, 2023 | 198.66 | 199.29 | 196.12 | 198.30 | 338,635 | -0.19(-0.10%) |
Nov 24, 2023 | 198.15 | 198.96 | 197.74 | 198.49 | 72,682 | +1.04(+0.53%) |
Nov 22, 2023 | 193.74 | 197.91 | 193.74 | 197.45 | 175,257 | +4.86(+2.52%) |
Nov 21, 2023 | 192.64 | 194.19 | 191.29 | 192.59 | 176,786 | -1.27(-0.65%) |
Nov 20, 2023 | 195.13 | 195.92 | 193.53 | 193.86 | 277,899 | -0.80(-0.41%) |
Nov 17, 2023 | 194.34 | 196.78 | 194.00 | 194.66 | 256,521 | +1.21(+0.62%) |
Nov 16, 2023 | 199.67 | 202.56 | 192.95 | 193.45 | 331,952 | -5.57(-2.80%) |
Nov 15, 2023 | 200.33 | 202.33 | 198.75 | 199.02 | 1,379,905 | -2.01(-1.00%) |
Nov 14, 2023 | 192.86 | 201.25 | 192.86 | 201.03 | 394,502 | +12.36(+6.55%) |
Nov 13, 2023 | 185.75 | 189.95 | 184.31 | 188.66 | 144,779 | +1.53(+0.82%) |
Nov 10, 2023 | 186.41 | 188.07 | 185.48 | 187.14 | 202,799 | +2.41(+1.31%) |
Nov 09, 2023 | 185.62 | 186.62 | 182.70 | 184.72 | 262,828 | +0.18(+0.10%) |
Nov 08, 2023 | 186.89 | 188.30 | 184.44 | 184.54 | 289,608 | -1.22(-0.65%) |
Nov 07, 2023 | 185.73 | 187.37 | 183.52 | 185.76 | 302,136 | -0.92(-0.49%) |
Nov 06, 2023 | 186.72 | 188.53 | 184.86 | 186.68 | 364,487 | -0.59(-0.31%) |
Nov 03, 2023 | 189.53 | 190.71 | 185.93 | 187.27 | 427,435 | +0.16(+0.09%) |
Nov 02, 2023 | 188.56 | 189.43 | 185.18 | 187.11 | 425,862 | +2.76(+1.50%) |
Nov 01, 2023 | 180.96 | 184.42 | 179.20 | 184.34 | 312,676 | +3.02(+1.67%) |
Oct 31, 2023 | 179.76 | 182.19 | 178.93 | 181.32 | 424,080 | +2.35(+1.31%) |
Oct 30, 2023 | 178.17 | 180.18 | 175.82 | 178.97 | 509,545 | +3.56(+2.03%) |
Oct 27, 2023 | 166.50 | 176.20 | 164.07 | 175.41 | 749,706 | +22.28(+14.55%) |
Oct 26, 2023 | 152.13 | 154.77 | 151.74 | 153.13 | 309,953 | +1.46(+0.96%) |
Oct 25, 2023 | 152.68 | 154.32 | 151.45 | 151.68 | 203,086 | -2.70(-1.75%) |
Oct 24, 2023 | 155.01 | 156.58 | 152.90 | 154.38 | 283,429 | +1.75(+1.15%) |
Oct 23, 2023 | 153.07 | 155.01 | 152.53 | 152.63 | 417,009 | -0.49(-0.32%) |
Oct 20, 2023 | 154.13 | 155.36 | 152.79 | 153.12 | 306,373 | -0.47(-0.31%) |
Oct 19, 2023 | 158.14 | 158.84 | 153.38 | 153.58 | 357,910 | -3.89(-2.47%) |
Oct 18, 2023 | 162.16 | 162.16 | 157.04 | 157.47 | 335,439 | -5.66(-3.47%) |
Oct 17, 2023 | 159.22 | 164.68 | 159.22 | 163.14 | 288,682 | +3.36(+2.10%) |
Oct 16, 2023 | 159.85 | 163.85 | 159.38 | 159.78 | 379,840 | +1.40(+0.88%) |
Oct 13, 2023 | 165.08 | 167.62 | 157.87 | 158.38 | 355,506 | -6.27(-3.81%) |
Oct 12, 2023 | 168.44 | 168.44 | 163.80 | 164.65 | 233,121 | -3.88(-2.30%) |
Oct 11, 2023 | 169.64 | 169.97 | 167.61 | 168.53 | 223,449 | +0.06(+0.04%) |
Oct 10, 2023 | 170.18 | 172.08 | 168.25 | 168.47 | 258,216 | -1.08(-0.64%) |
Oct 09, 2023 | 167.54 | 170.10 | 165.77 | 169.55 | 222,517 | +1.28(+0.76%) |
Oct 06, 2023 | 164.41 | 169.99 | 164.41 | 168.27 | 225,348 | +2.72(+1.64%) |
Oct 05, 2023 | 165.69 | 166.79 | 164.40 | 165.55 | 200,530 | -0.41(-0.25%) |
Oct 04, 2023 | 165.05 | 167.81 | 164.19 | 165.96 | 250,389 | +1.08(+0.65%) |
Oct 03, 2023 | 164.38 | 165.52 | 162.03 | 164.88 | 179,256 | -0.81(-0.49%) |
Oct 02, 2023 | 169.48 | 170.38 | 164.14 | 165.69 | 236,299 | -4.23(-2.49%) |
Sep 29, 2023 | 177.26 | 177.26 | 169.39 | 169.92 | 311,665 | -6.04(-3.43%) |
Sep 28, 2023 | 172.23 | 177.18 | 171.61 | 175.96 | 290,474 | +3.69(+2.14%) |
Sep 27, 2023 | 170.89 | 173.25 | 170.89 | 172.27 | 266,249 | +3.16(+1.87%) |
Sep 26, 2023 | 170.99 | 172.15 | 167.60 | 169.11 | 194,585 | -2.36(-1.38%) |
Sep 25, 2023 | 169.88 | 172.20 | 171.21 | 171.47 | 160,895 | +1.59(+0.93%) |
Sep 22, 2023 | 169.85 | 171.89 | 168.88 | 169.89 | 248,687 | -0.13(-0.08%) |
Sep 21, 2023 | 177.28 | 177.28 | 169.90 | 170.02 | 293,169 | -8.93(-4.99%) |
Sep 20, 2023 | 182.14 | 184.09 | 178.83 | 178.95 | 263,392 | -2.74(-1.51%) |
Sep 19, 2023 | 183.36 | 184.59 | 179.70 | 181.69 | 188,844 | -1.66(-0.91%) |
Sep 18, 2023 | 186.38 | 186.83 | 183.17 | 183.36 | 246,688 | -3.78(-2.02%) |
Sep 15, 2023 | 187.44 | 188.28 | 183.66 | 187.14 | 948,170 | -0.97(-0.51%) |
Sep 14, 2023 | 189.08 | 191.77 | 187.46 | 188.10 | 210,121 | +0.16(+0.08%) |
Sep 13, 2023 | 186.73 | 188.74 | 185.08 | 187.94 | 485,122 | +1.02(+0.54%) |
Sep 12, 2023 | 187.31 | 189.36 | 185.52 | 186.93 | 446,687 | -0.66(-0.35%) |
Sep 11, 2023 | 188.05 | 188.85 | 186.48 | 187.59 | 211,197 | +1.26(+0.67%) |
Sep 08, 2023 | 187.56 | 189.27 | 185.99 | 186.33 | 222,910 | -1.23(-0.65%) |
Sep 07, 2023 | 187.29 | 187.74 | 184.16 | 187.56 | 201,440 | +0.21(+0.11%) |
Sep 06, 2023 | 184.69 | 187.56 | 183.69 | 187.34 | 226,613 | +2.48(+1.34%) |
Sep 05, 2023 | 183.72 | 185.43 | 181.29 | 184.86 | 543,997 | -0.56(-0.30%) |
Sep 01, 2023 | 184.91 | 187.33 | 184.38 | 185.42 | 140,166 | +1.39(+0.75%) |
Aug 31, 2023 | 183.38 | 185.76 | 182.78 | 184.03 | 241,565 | +0.87(+0.47%) |
Aug 30, 2023 | 184.15 | 186.17 | 182.59 | 183.17 | 414,507 | -0.49(-0.27%) |
Aug 29, 2023 | 180.25 | 183.93 | 179.48 | 183.66 | 270,728 | +2.99(+1.66%) |
Aug 28, 2023 | 182.27 | 184.89 | 180.34 | 180.66 | 169,709 | -0.56(-0.31%) |
Aug 25, 2023 | 179.48 | 182.14 | 177.28 | 181.22 | 349,274 | +2.32(+1.30%) |
Aug 24, 2023 | 181.33 | 182.51 | 178.22 | 178.90 | 313,712 | -2.27(-1.25%) |
Aug 23, 2023 | 179.72 | 182.33 | 179.10 | 181.17 | 206,182 | +3.09(+1.74%) |
Aug 22, 2023 | 175.40 | 180.21 | 175.03 | 178.08 | 253,090 | +1.57(+0.89%) |
Aug 21, 2023 | 176.05 | 178.60 | 173.75 | 176.51 | 151,209 | +0.30(+0.17%) |
Aug 18, 2023 | 172.44 | 177.25 | 172.20 | 176.21 | 254,622 | +2.95(+1.70%) |
Aug 17, 2023 | 178.37 | 179.09 | 172.60 | 173.26 | 195,623 | -5.31(-2.98%) |
Aug 16, 2023 | 178.31 | 181.30 | 178.26 | 178.57 | 164,737 | +0.38(+0.22%) |
Aug 15, 2023 | 176.94 | 179.63 | 176.16 | 178.19 | 215,089 | +1.08(+0.61%) |
Aug 14, 2023 | 176.34 | 179.36 | 175.19 | 177.11 | 163,649 | -0.18(-0.10%) |
Aug 11, 2023 | 175.71 | 178.59 | 175.71 | 177.29 | 116,299 | +1.22(+0.70%) |
Aug 10, 2023 | 177.27 | 178.97 | 174.43 | 176.07 | 315,091 | -0.61(-0.34%) |
Aug 09, 2023 | 179.37 | 179.75 | 176.35 | 176.67 | 174,196 | -3.62(-2.01%) |
Aug 08, 2023 | 179.27 | 182.18 | 176.88 | 180.29 | 308,271 | -0.11(-0.06%) |
Aug 07, 2023 | 176.58 | 181.36 | 176.58 | 180.40 | 174,980 | +3.62(+2.05%) |
Aug 04, 2023 | 176.65 | 179.20 | 175.18 | 176.77 | 222,747 | +0.70(+0.40%) |
Aug 03, 2023 | 174.27 | 176.49 | 172.53 | 176.08 | 210,642 | +2.04(+1.17%) |
Aug 02, 2023 | 171.35 | 175.11 | 170.77 | 174.03 | 171,544 | +1.09(+0.63%) |
Aug 01, 2023 | 172.63 | 175.36 | 172.13 | 172.94 | 156,028 | -0.31(-0.18%) |
Jul 31, 2023 | 174.27 | 175.54 | 171.26 | 173.25 | 181,648 | +0.19(+0.11%) |
Jul 28, 2023 | 168.46 | 173.84 | 168.46 | 173.06 | 207,121 | +8.36(+5.08%) |
Jul 27, 2023 | 169.41 | 170.36 | 152.66 | 164.69 | 472,047 | -0.50(-0.30%) |
Jul 26, 2023 | 165.74 | 167.00 | 164.00 | 165.19 | 151,101 | -1.62(-0.97%) |
Jul 25, 2023 | 165.50 | 167.82 | 165.50 | 166.81 | 117,065 | +0.42(+0.25%) |
Jul 24, 2023 | 164.55 | 166.76 | 163.92 | 166.40 | 144,377 | +2.29(+1.40%) |
Jul 21, 2023 | 166.66 | 166.66 | 163.95 | 164.11 | 168,811 | -1.06(-0.64%) |
Jul 20, 2023 | 169.00 | 169.00 | 164.65 | 165.16 | 100,611 | -3.34(-1.98%) |
Jul 19, 2023 | 168.96 | 170.17 | 164.41 | 168.50 | 157,942 | -0.86(-0.51%) |
Jul 18, 2023 | 165.26 | 171.31 | 164.99 | 169.35 | 272,613 | +4.09(+2.48%) |
Jul 17, 2023 | 163.15 | 166.00 | 163.15 | 165.26 | 178,901 | +2.16(+1.32%) |
Jul 14, 2023 | 166.42 | 167.18 | 162.33 | 163.10 | 141,597 | -2.37(-1.43%) |
Jul 13, 2023 | 164.31 | 166.06 | 163.68 | 165.47 | 129,893 | +1.60(+0.98%) |
Jul 12, 2023 | 165.34 | 165.68 | 163.68 | 163.87 | 132,116 | +0.55(+0.34%) |
Jul 11, 2023 | 162.57 | 163.88 | 160.15 | 163.32 | 196,232 | +0.74(+0.45%) |
Jul 10, 2023 | 158.76 | 162.94 | 158.76 | 162.58 | 116,024 | +3.41(+2.14%) |
Jul 07, 2023 | 159.11 | 161.42 | 158.92 | 159.18 | 200,755 | +0.07(+0.04%) |
Jul 06, 2023 | 159.70 | 161.00 | 156.67 | 159.11 | 163,944 | -2.13(-1.32%) |
Jul 05, 2023 | 162.79 | 163.22 | 159.48 | 161.24 | 169,992 | -2.52(-1.54%) |
Jul 03, 2023 | 163.52 | 165.19 | 163.09 | 163.76 | 94,914 | +0.24(+0.15%) |
Jun 30, 2023 | 166.83 | 166.83 | 163.32 | 163.52 | 211,073 | -2.09(-1.26%) |
Jun 29, 2023 | 160.05 | 165.93 | 159.93 | 165.61 | 254,157 | +5.35(+3.34%) |
Jun 28, 2023 | 162.07 | 162.48 | 160.04 | 160.26 | 147,564 | -1.06(-0.66%) |
Jun 27, 2023 | 159.53 | 162.40 | 159.44 | 161.33 | 165,896 | +1.00(+0.62%) |
Jun 26, 2023 | 159.85 | 163.32 | 159.77 | 160.33 | 207,262 | +0.43(+0.27%) |
Jun 23, 2023 | 159.88 | 162.96 | 158.50 | 159.90 | 405,451 | -1.50(-0.93%) |
Jun 22, 2023 | 163.48 | 164.25 | 161.07 | 161.41 | 184,712 | -2.26(-1.38%) |
Jun 21, 2023 | 159.11 | 164.17 | 158.15 | 163.67 | 243,981 | +4.63(+2.91%) |
Jun 20, 2023 | 160.86 | 161.43 | 158.94 | 159.04 | 277,775 | -1.87(-1.16%) |
Jun 16, 2023 | 164.22 | 164.37 | 159.87 | 160.91 | 605,123 | -1.07(-0.66%) |
Jun 15, 2023 | 159.49 | 162.93 | 159.34 | 161.97 | 355,419 | +2.26(+1.42%) |
Jun 14, 2023 | 157.68 | 161.12 | 156.08 | 159.71 | 360,584 | +2.03(+1.29%) |
Jun 13, 2023 | 159.91 | 161.49 | 157.36 | 157.68 | 273,611 | -1.94(-1.22%) |
Jun 12, 2023 | 158.23 | 162.07 | 156.40 | 159.62 | 330,271 | +2.24(+1.42%) |
Jun 09, 2023 | 157.25 | 157.93 | 155.25 | 157.38 | 168,475 | -0.19(-0.12%) |
Jun 08, 2023 | 156.70 | 159.06 | 155.74 | 157.57 | 144,438 | +0.08(+0.05%) |
Jun 07, 2023 | 158.15 | 161.27 | 156.94 | 157.49 | 333,202 | -0.69(-0.43%) |
Jun 06, 2023 | 151.19 | 158.84 | 150.79 | 158.18 | 312,217 | +6.53(+4.31%) |
Jun 05, 2023 | 152.46 | 152.97 | 149.00 | 151.65 | 240,025 | -2.57(-1.67%) |
Jun 02, 2023 | 149.52 | 154.29 | 149.52 | 154.22 | 287,693 | +6.45(+4.37%) |
Jun 01, 2023 | 146.80 | 148.17 | 143.85 | 147.76 | 223,003 | +0.40(+0.27%) |
May 31, 2023 | 149.61 | 152.25 | 145.70 | 147.37 | 286,654 | -3.35(-2.22%) |
May 30, 2023 | 150.33 | 151.42 | 149.62 | 150.71 | 222,002 | +1.33(+0.89%) |
May 26, 2023 | 150.10 | 151.69 | 149.17 | 149.38 | 176,046 | -0.16(-0.11%) |
May 25, 2023 | 144.76 | 149.56 | 144.40 | 149.54 | 285,743 | +5.30(+3.67%) |
May 24, 2023 | 146.59 | 148.61 | 144.21 | 144.24 | 221,364 | -2.22(-1.52%) |
May 23, 2023 | 149.44 | 150.40 | 146.43 | 146.46 | 305,279 | -3.90(-2.60%) |
May 22, 2023 | 150.63 | 152.63 | 148.61 | 150.36 | 204,326 | -0.33(-0.22%) |
May 19, 2023 | 154.85 | 155.54 | 148.96 | 150.69 | 185,173 | -2.70(-1.76%) |
May 18, 2023 | 150.96 | 153.84 | 150.10 | 153.39 | 211,879 | +2.81(+1.86%) |
May 17, 2023 | 150.41 | 151.77 | 148.83 | 150.58 | 205,317 | +0.75(+0.50%) |
May 16, 2023 | 149.35 | 150.49 | 148.30 | 149.84 | 163,191 | -0.79(-0.52%) |
May 15, 2023 | 149.57 | 151.31 | 148.81 | 150.62 | 254,576 | +1.15(+0.77%) |
May 12, 2023 | 149.19 | 151.79 | 149.19 | 149.47 | 230,210 | +0.29(+0.19%) |
May 11, 2023 | 148.00 | 149.96 | 147.89 | 149.18 | 295,817 | -0.30(-0.20%) |
May 10, 2023 | 149.54 | 149.82 | 147.38 | 149.48 | 405,020 | +1.94(+1.31%) |
May 09, 2023 | 146.75 | 148.59 | 145.21 | 147.54 | 162,279 | +0.43(+0.29%) |
May 08, 2023 | 151.18 | 152.68 | 146.81 | 147.11 | 243,554 | -3.93(-2.60%) |
May 05, 2023 | 149.08 | 153.31 | 148.18 | 151.04 | 467,211 | +3.86(+2.62%) |
May 04, 2023 | 147.61 | 148.07 | 144.44 | 147.18 | 340,824 | -1.70(-1.14%) |
May 03, 2023 | 150.06 | 153.06 | 148.55 | 148.88 | 382,233 | -0.60(-0.40%) |
May 02, 2023 | 146.46 | 149.98 | 144.61 | 149.48 | 297,103 | +2.78(+1.89%) |
May 01, 2023 | 148.39 | 151.65 | 146.28 | 146.70 | 223,012 | -1.97(-1.33%) |
Apr 28, 2023 | 147.80 | 150.11 | 147.01 | 148.67 | 335,674 | +0.64(+0.43%) |
Apr 27, 2023 | 132.51 | 148.57 | 132.51 | 148.03 | 606,752 | +15.93(+12.06%) |
Apr 26, 2023 | 129.69 | 132.37 | 129.06 | 132.10 | 632,373 | +0.95(+0.72%) |
Apr 25, 2023 | 131.88 | 133.18 | 130.70 | 131.16 | 285,963 | -2.12(-1.59%) |
Apr 24, 2023 | 135.87 | 137.02 | 132.84 | 133.28 | 209,740 | -2.17(-1.60%) |
Apr 21, 2023 | 136.48 | 137.52 | 134.87 | 135.44 | 352,311 | -1.30(-0.95%) |
Apr 20, 2023 | 132.88 | 136.80 | 132.77 | 136.75 | 218,723 | +3.36(+2.52%) |
Apr 19, 2023 | 132.15 | 134.14 | 131.53 | 133.39 | 196,999 | +1.36(+1.03%) |
Apr 18, 2023 | 132.92 | 134.00 | 130.99 | 132.02 | 138,298 | +0.29(+0.22%) |
Apr 17, 2023 | 131.57 | 132.71 | 130.72 | 131.74 | 118,918 | +1.47(+1.13%) |
Apr 14, 2023 | 130.66 | 133.31 | 129.82 | 130.26 | 177,895 | -0.77(-0.58%) |
Apr 13, 2023 | 130.36 | 131.96 | 129.22 | 131.03 | 145,731 | +1.18(+0.91%) |
Apr 12, 2023 | 130.04 | 130.78 | 128.27 | 129.84 | 189,931 | +0.88(+0.69%) |
Apr 11, 2023 | 130.06 | 131.72 | 128.00 | 128.96 | 297,478 | -0.88(-0.67%) |
Apr 10, 2023 | 127.96 | 131.75 | 126.39 | 129.84 | 337,186 | +1.23(+0.96%) |
Apr 06, 2023 | 130.88 | 131.43 | 128.43 | 128.60 | 367,746 | -2.30(-1.75%) |
Apr 05, 2023 | 137.81 | 138.56 | 129.03 | 130.90 | 383,168 | -8.53(-6.12%) |
Apr 04, 2023 | 146.51 | 146.51 | 138.00 | 139.43 | 471,800 | -6.38(-4.37%) |
Apr 03, 2023 | 145.02 | 146.87 | 144.41 | 145.81 | 271,560 | +0.65(+0.45%) |
Mar 31, 2023 | 142.53 | 145.65 | 142.53 | 145.16 | 284,503 | +3.41(+2.41%) |
Mar 30, 2023 | 143.80 | 144.67 | 138.79 | 141.75 | 390,206 | -1.42(-0.99%) |
Mar 29, 2023 | 142.22 | 145.10 | 141.62 | 143.17 | 325,143 | +2.01(+1.42%) |
Mar 28, 2023 | 138.30 | 142.07 | 138.12 | 141.16 | 229,142 | +2.22(+1.60%) |
Mar 27, 2023 | 138.37 | 140.67 | 137.32 | 138.94 | 161,294 | +1.81(+1.32%) |
Mar 24, 2023 | 133.08 | 137.69 | 131.83 | 137.13 | 199,962 | +2.19(+1.62%) |
Mar 23, 2023 | 139.30 | 140.43 | 134.44 | 134.95 | 200,704 | -4.26(-3.06%) |
Mar 22, 2023 | 139.89 | 140.72 | 138.63 | 139.20 | 329,046 | -1.24(-0.89%) |
Mar 21, 2023 | 140.67 | 141.42 | 138.45 | 140.45 | 296,103 | +2.06(+1.49%) |
Mar 20, 2023 | 135.35 | 139.18 | 135.35 | 138.39 | 291,170 | +4.69(+3.51%) |
Mar 17, 2023 | 136.99 | 136.99 | 133.53 | 133.69 | 826,082 | -4.56(-3.30%) |
Mar 16, 2023 | 133.43 | 139.94 | 133.43 | 138.26 | 175,084 | +2.88(+2.13%) |
Mar 15, 2023 | 136.79 | 136.79 | 132.45 | 135.38 | 272,146 | -4.44(-3.18%) |
Mar 14, 2023 | 139.83 | 141.16 | 138.64 | 139.82 | 333,984 | +3.57(+2.62%) |
Mar 13, 2023 | 137.59 | 139.63 | 135.51 | 136.25 | 265,061 | -3.96(-2.82%) |
Mar 10, 2023 | 144.21 | 144.21 | 138.65 | 140.21 | 291,146 | -4.00(-2.77%) |
Mar 09, 2023 | 148.03 | 148.69 | 143.38 | 144.21 | 221,610 | -3.62(-2.45%) |
Mar 08, 2023 | 148.60 | 148.60 | 146.15 | 147.83 | 187,947 | -0.26(-0.17%) |
Mar 07, 2023 | 150.49 | 150.90 | 147.78 | 148.09 | 174,787 | -1.74(-1.16%) |
Mar 06, 2023 | 149.69 | 150.52 | 148.21 | 149.83 | 271,736 | -0.21(-0.14%) |
Mar 03, 2023 | 146.85 | 151.12 | 146.15 | 150.04 | 256,736 | +3.81(+2.61%) |
Mar 02, 2023 | 145.59 | 147.34 | 144.75 | 146.22 | 317,007 | +0.26(+0.18%) |