Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 166.80 | 166.80 | 159.53 | 164.25 | 5,333 | -1.92(-1.16%) |
Feb 28, 2024 | 168.55 | 168.55 | 159.50 | 166.17 | 5,112 | -1.02(-0.61%) |
Feb 27, 2024 | 170.09 | 170.10 | 163.50 | 167.19 | 8,096 | -2.45(-1.44%) |
Feb 26, 2024 | 169.25 | 174.70 | 165.50 | 169.64 | 9,516 | +2.63(+1.57%) |
Feb 23, 2024 | 162.15 | 167.84 | 162.15 | 167.01 | 5,475 | -0.27(-0.16%) |
Feb 22, 2024 | 167.04 | 167.63 | 165.00 | 167.28 | 16,239 | +2.69(+1.63%) |
Feb 21, 2024 | 157.65 | 164.80 | 157.65 | 164.59 | 7,513 | +0.18(+0.11%) |
Feb 20, 2024 | 163.55 | 164.66 | 159.75 | 164.41 | 4,068 | +3.08(+1.91%) |
Feb 16, 2024 | 162.25 | 162.25 | 157.00 | 161.33 | 4,510 | +1.18(+0.74%) |
Feb 15, 2024 | 159.15 | 162.25 | 156.79 | 160.15 | 7,142 | -1.35(-0.84%) |
Feb 14, 2024 | 161.50 | 161.50 | 158.89 | 161.50 | 3,905 | +2.84(+1.79%) |
Feb 13, 2024 | 156.51 | 165.25 | 155.70 | 158.66 | 11,469 | -1.74(-1.08%) |
Feb 12, 2024 | 160.48 | 160.74 | 154.00 | 160.40 | 4,728 | +0.71(+0.44%) |
Feb 09, 2024 | 161.16 | 161.16 | 158.14 | 159.69 | 4,211 | +0.14(+0.09%) |
Feb 08, 2024 | 162.00 | 162.00 | 157.30 | 159.55 | 6,981 | -0.81(-0.51%) |
Feb 07, 2024 | 155.62 | 161.99 | 155.62 | 160.36 | 5,637 | +1.40(+0.88%) |
Feb 06, 2024 | 159.50 | 160.19 | 157.20 | 158.97 | 9,586 | -0.88(-0.55%) |
Feb 05, 2024 | 161.40 | 161.40 | 158.92 | 159.85 | 5,818 | -7.21(-4.32%) |
Feb 02, 2024 | 167.69 | 167.69 | 165.01 | 167.06 | 27,609 | -6.37(-3.67%) |
Feb 01, 2024 | 170.44 | 173.84 | 170.44 | 173.43 | 5,222 | +2.83(+1.66%) |
Jan 31, 2024 | 171.00 | 172.49 | 169.16 | 170.60 | 8,947 | +1.60(+0.95%) |
Jan 30, 2024 | 168.72 | 170.19 | 168.20 | 169.00 | 10,917 | -1.09(-0.64%) |
Jan 29, 2024 | 167.50 | 170.57 | 167.50 | 170.09 | 8,359 | +2.74(+1.64%) |
Jan 26, 2024 | 167.79 | 168.04 | 167.10 | 167.35 | 9,536 | -0.51(-0.30%) |
Jan 25, 2024 | 168.65 | 169.30 | 167.08 | 167.86 | 5,327 | -0.40(-0.24%) |
Jan 24, 2024 | 170.21 | 170.21 | 166.92 | 168.26 | 16,292 | -2.10(-1.23%) |
Jan 23, 2024 | 170.37 | 170.37 | 167.07 | 170.36 | 3,276 | -2.35(-1.36%) |
Jan 22, 2024 | 170.54 | 173.49 | 170.54 | 172.71 | 8,051 | +2.61(+1.53%) |
Jan 19, 2024 | 170.14 | 170.15 | 168.50 | 170.10 | 6,531 | +1.64(+0.97%) |
Jan 18, 2024 | 168.00 | 169.72 | 166.83 | 168.46 | 7,766 | +0.41(+0.24%) |
Jan 17, 2024 | 169.00 | 169.00 | 166.82 | 168.05 | 7,350 | +1.00(+0.60%) |
Jan 16, 2024 | 167.24 | 170.16 | 166.71 | 167.05 | 11,272 | -1.03(-0.61%) |
Jan 12, 2024 | 166.49 | 169.64 | 166.49 | 168.08 | 7,272 | +2.59(+1.57%) |
Jan 11, 2024 | 161.40 | 168.31 | 161.40 | 165.49 | 13,718 | +2.93(+1.80%) |
Jan 10, 2024 | 164.48 | 164.48 | 158.26 | 162.56 | 8,833 | +3.62(+2.28%) |
Jan 09, 2024 | 163.17 | 165.25 | 156.01 | 158.94 | 20,188 | -1.68(-1.05%) |
Jan 08, 2024 | 159.78 | 161.37 | 158.21 | 160.62 | 10,081 | +1.67(+1.05%) |
Jan 05, 2024 | 163.25 | 163.25 | 153.74 | 158.95 | 8,823 | +0.25(+0.16%) |
Jan 04, 2024 | 157.37 | 158.99 | 154.75 | 158.70 | 6,466 | +3.34(+2.15%) |
Jan 03, 2024 | 150.25 | 157.67 | 150.25 | 155.36 | 10,282 | -0.19(-0.12%) |
Jan 02, 2024 | 158.23 | 158.23 | 152.00 | 155.55 | 15,366 | -1.21(-0.77%) |
Dec 29, 2023 | 153.70 | 158.35 | 153.70 | 156.76 | 8,972 | -1.11(-0.70%) |
Dec 28, 2023 | 153.70 | 163.95 | 153.70 | 157.87 | 12,564 | +0.54(+0.34%) |
Dec 27, 2023 | 157.30 | 158.73 | 152.25 | 157.33 | 7,000 | -0.24(-0.15%) |
Dec 26, 2023 | 162.45 | 162.45 | 149.74 | 157.57 | 13,731 | +0.52(+0.33%) |
Dec 22, 2023 | 161.25 | 161.25 | 150.76 | 157.05 | 6,248 | +0.13(+0.08%) |
Dec 21, 2023 | 150.25 | 158.41 | 150.25 | 156.92 | 12,855 | +2.42(+1.57%) |
Dec 20, 2023 | 151.50 | 158.16 | 151.50 | 154.50 | 5,165 | -0.43(-0.28%) |
Dec 19, 2023 | 152.40 | 158.70 | 152.40 | 154.93 | 9,507 | -0.13(-0.08%) |
Dec 18, 2023 | 149.50 | 157.44 | 149.50 | 155.06 | 7,702 | +0.66(+0.43%) |
Dec 15, 2023 | 154.51 | 157.82 | 154.32 | 154.40 | 9,584 | -1.75(-1.12%) |
Dec 14, 2023 | 151.77 | 160.30 | 150.76 | 156.15 | 11,232 | -1.44(-0.91%) |
Dec 13, 2023 | 150.00 | 160.50 | 150.00 | 157.59 | 8,918 | +1.58(+1.01%) |
Dec 12, 2023 | 152.26 | 159.52 | 152.26 | 156.01 | 5,959 | -1.87(-1.18%) |
Dec 11, 2023 | 150.75 | 161.50 | 150.75 | 157.88 | 22,275 | +2.51(+1.62%) |
Dec 08, 2023 | 153.16 | 157.10 | 153.16 | 155.37 | 9,521 | -1.85(-1.18%) |
Dec 07, 2023 | 153.50 | 161.61 | 153.50 | 157.22 | 7,428 | -0.85(-0.54%) |
Dec 06, 2023 | 154.00 | 161.80 | 154.00 | 158.07 | 8,603 | +0.34(+0.21%) |
Dec 05, 2023 | 156.96 | 159.25 | 156.96 | 157.73 | 8,587 | +0.53(+0.34%) |
Dec 04, 2023 | 160.00 | 160.70 | 155.66 | 157.20 | 13,600 | -4.07(-2.52%) |
Dec 01, 2023 | 154.65 | 161.72 | 154.65 | 161.27 | 47,233 | +4.67(+2.98%) |
Nov 30, 2023 | 153.04 | 156.72 | 153.04 | 156.60 | 24,845 | +1.10(+0.71%) |
Nov 29, 2023 | 160.44 | 160.44 | 153.55 | 155.50 | 9,578 | -1.60(-1.02%) |
Nov 28, 2023 | 158.85 | 158.85 | 152.00 | 157.10 | 5,752 | -0.09(-0.06%) |
Nov 27, 2023 | 160.41 | 160.42 | 156.00 | 157.20 | 10,808 | +1.21(+0.78%) |
Nov 24, 2023 | 151.59 | 160.19 | 151.59 | 155.99 | 4,072 | -0.23(-0.15%) |
Nov 22, 2023 | 154.05 | 158.61 | 154.05 | 156.22 | 6,686 | +1.67(+1.08%) |
Nov 21, 2023 | 151.30 | 158.40 | 151.30 | 154.55 | 3,590 | -3.68(-2.33%) |
Nov 20, 2023 | 162.85 | 162.85 | 157.25 | 158.23 | 22,482 | -0.16(-0.10%) |
Nov 17, 2023 | 163.02 | 163.24 | 156.50 | 158.39 | 6,755 | +1.89(+1.21%) |
Nov 16, 2023 | 151.50 | 162.00 | 151.50 | 156.50 | 6,186 | -1.67(-1.06%) |
Nov 15, 2023 | 157.65 | 164.13 | 157.65 | 158.17 | 12,089 | -1.13(-0.71%) |
Nov 14, 2023 | 157.56 | 160.00 | 157.56 | 159.30 | 8,754 | +1.75(+1.11%) |
Nov 13, 2023 | 150.30 | 160.30 | 150.30 | 157.55 | 20,957 | +0.65(+0.41%) |
Nov 10, 2023 | 152.00 | 156.90 | 152.00 | 156.90 | 7,555 | +3.91(+2.56%) |
Nov 09, 2023 | 152.20 | 153.67 | 151.44 | 152.99 | 7,293 | +2.98(+1.99%) |
Nov 08, 2023 | 146.42 | 153.00 | 146.42 | 150.01 | 11,670 | -4.86(-3.14%) |
Nov 07, 2023 | 154.17 | 155.33 | 153.71 | 154.87 | 13,019 | -0.28(-0.18%) |
Nov 06, 2023 | 161.00 | 161.00 | 154.32 | 155.15 | 9,678 | -1.86(-1.18%) |
Nov 03, 2023 | 153.55 | 158.49 | 152.60 | 157.01 | 10,507 | +2.01(+1.30%) |
Nov 02, 2023 | 150.05 | 157.49 | 150.05 | 155.00 | 6,234 | +4.21(+2.79%) |
Nov 01, 2023 | 144.26 | 150.98 | 144.26 | 150.79 | 12,736 | +3.69(+2.51%) |
Oct 31, 2023 | 146.17 | 148.23 | 146.17 | 147.10 | 14,806 | +1.53(+1.05%) |
Oct 30, 2023 | 143.25 | 149.30 | 143.25 | 145.57 | 11,074 | -0.23(-0.16%) |
Oct 27, 2023 | 143.17 | 151.52 | 143.17 | 145.80 | 10,423 | +0.93(+0.64%) |
Oct 26, 2023 | 147.15 | 147.15 | 141.45 | 144.87 | 9,828 | -0.25(-0.17%) |
Oct 25, 2023 | 144.83 | 146.72 | 144.83 | 145.12 | 9,058 | -1.14(-0.78%) |
Oct 24, 2023 | 143.80 | 147.03 | 143.80 | 146.26 | 10,278 | +1.25(+0.86%) |
Oct 23, 2023 | 144.66 | 146.19 | 143.50 | 145.01 | 13,491 | -2.05(-1.39%) |
Oct 20, 2023 | 149.60 | 149.60 | 144.81 | 147.06 | 20,097 | +0.03(+0.02%) |
Oct 19, 2023 | 152.20 | 152.20 | 143.51 | 147.03 | 9,210 | -1.21(-0.82%) |
Oct 18, 2023 | 152.64 | 152.64 | 148.01 | 148.24 | 7,156 | -3.40(-2.24%) |
Oct 17, 2023 | 149.03 | 152.89 | 148.77 | 151.64 | 22,678 | -2.11(-1.37%) |
Oct 16, 2023 | 155.30 | 155.30 | 151.95 | 153.75 | 36,644 | +2.09(+1.38%) |
Oct 13, 2023 | 153.50 | 153.50 | 149.02 | 151.66 | 12,225 | -1.41(-0.92%) |
Oct 12, 2023 | 150.45 | 155.47 | 150.45 | 153.06 | 39,188 | +0.13(+0.09%) |
Oct 11, 2023 | 150.20 | 155.91 | 150.20 | 152.93 | 22,999 | -1.20(-0.78%) |
Oct 10, 2023 | 155.47 | 155.47 | 151.00 | 154.13 | 9,437 | +5.22(+3.50%) |
Oct 09, 2023 | 142.89 | 150.57 | 142.89 | 148.91 | 7,487 | +0.26(+0.18%) |
Oct 06, 2023 | 149.13 | 150.73 | 146.81 | 148.65 | 9,761 | +1.62(+1.10%) |
Oct 05, 2023 | 145.72 | 147.46 | 145.72 | 147.03 | 4,333 | +1.17(+0.80%) |
Oct 04, 2023 | 149.40 | 149.40 | 144.35 | 145.86 | 10,591 | -4.59(-3.05%) |
Oct 03, 2023 | 152.21 | 152.21 | 150.00 | 150.46 | 9,613 | -4.18(-2.71%) |
Oct 02, 2023 | 150.65 | 159.20 | 150.65 | 154.64 | 6,007 | -0.96(-0.62%) |
Sep 29, 2023 | 162.00 | 162.00 | 155.56 | 155.60 | 5,568 | -6.84(-4.21%) |
Sep 28, 2023 | 155.28 | 162.60 | 155.28 | 162.44 | 8,273 | -1.53(-0.93%) |
Sep 27, 2023 | 160.75 | 164.88 | 160.75 | 163.97 | 7,252 | +1.39(+0.85%) |
Sep 26, 2023 | 159.55 | 167.23 | 159.55 | 162.58 | 3,674 | -2.44(-1.48%) |
Sep 25, 2023 | 162.25 | 165.56 | 164.73 | 165.02 | 7,097 | -1.25(-0.75%) |
Sep 22, 2023 | 162.07 | 168.41 | 162.07 | 166.27 | 6,151 | -0.82(-0.49%) |
Sep 21, 2023 | 168.88 | 170.10 | 167.09 | 167.09 | 5,359 | -5.04(-2.93%) |
Sep 20, 2023 | 172.24 | 172.42 | 172.13 | 172.13 | 2,766 | +0.43(+0.25%) |
Sep 19, 2023 | 171.67 | 171.92 | 171.05 | 171.70 | 5,906 | +1.15(+0.67%) |
Sep 18, 2023 | 170.75 | 170.80 | 169.45 | 170.55 | 4,037 | +0.32(+0.19%) |
Sep 15, 2023 | 171.45 | 171.45 | 170.23 | 170.23 | 49,682 | -0.21(-0.12%) |
Sep 14, 2023 | 173.80 | 173.80 | 166.60 | 170.44 | 11,316 | +4.47(+2.69%) |
Sep 13, 2023 | 166.30 | 166.42 | 165.97 | 165.97 | 4,024 | -0.88(-0.52%) |
Sep 12, 2023 | 168.60 | 168.60 | 166.44 | 166.84 | 8,928 | -1.75(-1.04%) |
Sep 11, 2023 | 163.95 | 169.03 | 163.95 | 168.60 | 7,540 | +2.83(+1.71%) |
Sep 08, 2023 | 165.96 | 166.36 | 165.77 | 165.77 | 3,113 | -2.14(-1.27%) |
Sep 07, 2023 | 167.42 | 167.91 | 167.22 | 167.91 | 6,457 | +1.21(+0.73%) |
Sep 06, 2023 | 167.61 | 168.00 | 166.60 | 166.70 | 8,173 | -2.44(-1.44%) |
Sep 05, 2023 | 168.49 | 169.20 | 168.49 | 169.13 | 6,267 | +2.72(+1.64%) |
Sep 01, 2023 | 167.00 | 168.04 | 164.85 | 166.41 | 6,011 | +2.71(+1.66%) |
Aug 31, 2023 | 167.59 | 167.59 | 163.03 | 163.70 | 5,948 | +2.98(+1.85%) |
Aug 30, 2023 | 160.60 | 160.77 | 159.90 | 160.72 | 6,515 | -0.63(-0.39%) |
Aug 29, 2023 | 159.50 | 161.36 | 159.50 | 161.35 | 7,175 | +0.32(+0.20%) |
Aug 28, 2023 | 160.61 | 161.03 | 160.35 | 161.03 | 4,222 | +0.93(+0.58%) |
Aug 25, 2023 | 158.93 | 161.19 | 158.62 | 160.10 | 4,550 | +2.67(+1.70%) |
Aug 24, 2023 | 163.25 | 163.25 | 157.43 | 157.43 | 5,281 | -3.56(-2.21%) |
Aug 23, 2023 | 160.00 | 161.05 | 159.16 | 160.99 | 6,587 | +0.91(+0.57%) |
Aug 22, 2023 | 160.68 | 163.50 | 160.08 | 160.08 | 9,383 | +0.97(+0.61%) |
Aug 21, 2023 | 159.28 | 160.49 | 158.09 | 159.11 | 8,352 | -0.30(-0.19%) |
Aug 18, 2023 | 158.00 | 159.58 | 156.01 | 159.41 | 8,329 | +3.36(+2.15%) |
Aug 17, 2023 | 158.43 | 159.96 | 156.05 | 156.05 | 12,487 | -4.05(-2.53%) |
Aug 16, 2023 | 160.65 | 161.59 | 160.00 | 160.10 | 6,692 | -5.28(-3.19%) |
Aug 15, 2023 | 161.01 | 168.69 | 161.01 | 165.38 | 29,035 | -1.84(-1.10%) |
Aug 14, 2023 | 165.23 | 167.24 | 161.51 | 167.21 | 16,649 | -2.18(-1.29%) |
Aug 11, 2023 | 167.97 | 170.41 | 167.97 | 169.39 | 8,159 | -0.73(-0.43%) |
Aug 10, 2023 | 172.00 | 172.00 | 170.12 | 170.12 | 7,638 | +0.01(+0.01%) |
Aug 09, 2023 | 170.97 | 172.74 | 169.15 | 170.11 | 5,936 | -0.89(-0.52%) |
Aug 08, 2023 | 170.05 | 171.00 | 169.99 | 171.00 | 14,637 | -0.79(-0.46%) |
Aug 07, 2023 | 171.63 | 171.79 | 171.13 | 171.79 | 4,032 | -4.02(-2.29%) |
Aug 04, 2023 | 170.36 | 177.04 | 170.36 | 175.81 | 9,366 | +7.56(+4.49%) |
Aug 03, 2023 | 170.87 | 170.87 | 167.77 | 168.25 | 11,017 | -4.60(-2.66%) |
Aug 02, 2023 | 170.17 | 172.85 | 168.93 | 172.85 | 3,323 | -0.70(-0.40%) |
Aug 01, 2023 | 176.01 | 179.65 | 173.32 | 173.55 | 8,916 | -4.50(-2.53%) |
Jul 31, 2023 | 177.69 | 178.54 | 177.69 | 178.05 | 6,167 | +1.91(+1.08%) |
Jul 28, 2023 | 176.50 | 177.38 | 176.10 | 176.14 | 8,252 | +0.69(+0.39%) |
Jul 27, 2023 | 175.82 | 177.15 | 175.00 | 175.45 | 7,332 | +2.73(+1.58%) |
Jul 26, 2023 | 174.00 | 174.00 | 170.12 | 172.72 | 5,371 | -1.44(-0.83%) |
Jul 25, 2023 | 172.00 | 174.16 | 172.00 | 174.16 | 5,767 | +0.31(+0.18%) |
Jul 24, 2023 | 174.63 | 174.63 | 172.44 | 173.84 | 2,577 | -0.24(-0.13%) |
Jul 21, 2023 | 173.75 | 174.09 | 173.75 | 174.08 | 25,969 | -0.18(-0.11%) |
Jul 20, 2023 | 174.00 | 175.00 | 174.00 | 174.26 | 13,014 | +0.46(+0.27%) |
Jul 19, 2023 | 174.32 | 174.32 | 173.73 | 173.80 | 4,521 | -0.01(-0.01%) |
Jul 18, 2023 | 172.65 | 174.03 | 169.50 | 173.81 | 23,466 | +4.45(+2.63%) |
Jul 17, 2023 | 168.50 | 169.36 | 168.46 | 169.36 | 6,061 | +0.35(+0.21%) |
Jul 14, 2023 | 163.50 | 169.46 | 163.50 | 169.01 | 9,842 | -2.64(-1.54%) |
Jul 13, 2023 | 171.50 | 171.65 | 171.22 | 171.65 | 8,989 | +4.61(+2.76%) |
Jul 12, 2023 | 166.98 | 167.70 | 164.50 | 167.04 | 10,363 | -2.88(-1.69%) |
Jul 11, 2023 | 168.83 | 169.92 | 168.66 | 169.92 | 6,775 | +0.12(+0.07%) |
Jul 10, 2023 | 169.31 | 169.97 | 169.12 | 169.80 | 9,674 | +0.09(+0.05%) |
Jul 07, 2023 | 170.42 | 170.42 | 168.40 | 169.71 | 6,505 | +0.72(+0.43%) |
Jul 06, 2023 | 168.82 | 168.99 | 168.08 | 168.99 | 9,772 | -2.21(-1.29%) |
Jul 05, 2023 | 171.50 | 171.62 | 170.72 | 171.20 | 13,615 | -0.55(-0.32%) |
Jul 03, 2023 | 171.79 | 172.00 | 171.50 | 171.75 | 5,016 | +0.96(+0.56%) |
Jun 30, 2023 | 170.07 | 170.79 | 169.41 | 170.79 | 7,053 | -0.96(-0.56%) |
Jun 29, 2023 | 171.66 | 172.06 | 171.15 | 171.75 | 14,450 | -1.28(-0.74%) |
Jun 28, 2023 | 173.40 | 173.92 | 172.21 | 173.03 | 65,428 | +2.76(+1.62%) |
Jun 27, 2023 | 167.22 | 170.44 | 167.22 | 170.27 | 14,958 | -2.86(-1.65%) |
Jun 26, 2023 | 174.89 | 174.89 | 172.87 | 173.13 | 9,478 | -3.76(-2.13%) |
Jun 23, 2023 | 179.93 | 179.93 | 176.38 | 176.89 | 216,319 | -9.19(-4.94%) |
Jun 22, 2023 | 185.83 | 187.55 | 185.50 | 186.07 | 270,614 | +5.01(+2.77%) |
Jun 21, 2023 | 178.38 | 182.19 | 178.17 | 181.06 | 239,230 | +3.31(+1.86%) |
Jun 20, 2023 | 177.89 | 177.89 | 176.54 | 177.75 | 26,390 | +3.21(+1.84%) |
Jun 16, 2023 | 175.10 | 175.19 | 174.54 | 174.54 | 9,274 | +2.24(+1.30%) |
Jun 15, 2023 | 170.29 | 172.30 | 169.82 | 172.30 | 5,095 | +29.55(+20.70%) |
May 08, 2023 | 142.00 | 142.75 | 142.00 | 142.75 | 3,518 | +0.86(+0.61%) |
May 05, 2023 | 140.66 | 142.09 | 140.66 | 141.89 | 2,798 | +0.89(+0.63%) |
May 04, 2023 | 139.22 | 141.00 | 138.92 | 141.00 | 5,309 | +1.78(+1.28%) |
May 03, 2023 | 140.59 | 141.92 | 139.22 | 139.22 | 2,540 | +0.76(+0.55%) |
May 02, 2023 | 140.00 | 140.00 | 137.70 | 138.46 | 5,598 | -3.23(-2.28%) |
May 01, 2023 | 141.57 | 141.75 | 141.54 | 141.69 | 4,964 | -0.41(-0.29%) |
Apr 28, 2023 | 142.10 | 142.10 | 142.04 | 142.10 | 2,589 | -2.80(-1.93%) |
Apr 27, 2023 | 143.40 | 144.90 | 143.17 | 144.90 | 5,063 | +3.88(+2.75%) |
Apr 26, 2023 | 141.60 | 141.81 | 141.02 | 141.02 | 12,711 | -1.24(-0.87%) |
Apr 25, 2023 | 141.45 | 143.00 | 141.45 | 142.26 | 6,000 | -2.73(-1.88%) |
Apr 24, 2023 | 144.73 | 144.99 | 144.53 | 144.99 | 2,858 | +0.01(+0.01%) |
Apr 21, 2023 | 145.38 | 145.62 | 144.98 | 144.98 | 6,208 | +1.48(+1.03%) |
Apr 20, 2023 | 144.00 | 144.00 | 143.50 | 143.50 | 2,991 | -0.72(-0.50%) |
Apr 19, 2023 | 144.16 | 144.43 | 143.62 | 144.22 | 4,238 | -0.78(-0.54%) |
Apr 18, 2023 | 145.25 | 145.25 | 144.69 | 145.00 | 9,024 | +0.77(+0.53%) |
Apr 17, 2023 | 144.90 | 144.90 | 143.75 | 144.23 | 7,402 | -2.27(-1.55%) |
Apr 14, 2023 | 147.83 | 147.83 | 146.24 | 146.50 | 7,056 | +2.62(+1.82%) |
Apr 13, 2023 | 145.00 | 145.00 | 143.46 | 143.88 | 10,112 | +0.82(+0.57%) |
Apr 12, 2023 | 144.67 | 144.67 | 142.63 | 143.06 | 10,077 | +3.66(+2.63%) |
Apr 11, 2023 | 139.90 | 139.90 | 138.68 | 139.40 | 10,924 | +6.73(+5.07%) |
Apr 10, 2023 | 132.57 | 132.85 | 132.36 | 132.67 | 4,189 | -0.46(-0.35%) |
Apr 06, 2023 | 132.44 | 133.13 | 132.44 | 133.13 | 4,437 | +1.05(+0.79%) |
Apr 05, 2023 | 131.50 | 134.05 | 131.46 | 132.08 | 7,946 | -3.10(-2.29%) |
Apr 04, 2023 | 136.75 | 136.75 | 134.44 | 135.18 | 6,818 | -0.96(-0.71%) |
Apr 03, 2023 | 134.60 | 136.74 | 134.60 | 136.14 | 3,744 | +1.39(+1.03%) |
Mar 31, 2023 | 132.78 | 135.47 | 132.78 | 134.75 | 7,297 | +2.45(+1.85%) |
Mar 30, 2023 | 132.21 | 132.33 | 132.10 | 132.30 | 4,210 | -2.14(-1.59%) |
Mar 29, 2023 | 135.92 | 135.92 | 134.04 | 134.44 | 5,484 | -0.11(-0.08%) |
Mar 28, 2023 | 134.06 | 134.91 | 134.06 | 134.55 | 1,747 | +1.02(+0.76%) |
Mar 27, 2023 | 133.29 | 133.53 | 132.23 | 133.53 | 4,332 | +1.88(+1.43%) |
Mar 24, 2023 | 131.00 | 131.70 | 130.62 | 131.65 | 5,730 | +0.76(+0.58%) |
Mar 23, 2023 | 130.93 | 131.82 | 130.89 | 130.89 | 1,623 | -0.24(-0.18%) |
Mar 22, 2023 | 130.67 | 131.68 | 130.67 | 131.13 | 4,443 | +0.70(+0.54%) |
Mar 21, 2023 | 130.65 | 130.65 | 129.79 | 130.43 | 4,768 | +0.88(+0.68%) |
Mar 20, 2023 | 129.68 | 130.19 | 129.50 | 129.55 | 2,960 | +1.57(+1.22%) |
Mar 17, 2023 | 128.60 | 128.80 | 127.95 | 127.98 | 17,030 | +0.75(+0.59%) |
Mar 16, 2023 | 126.68 | 127.88 | 126.62 | 127.24 | 6,997 | -2.11(-1.63%) |
Mar 15, 2023 | 130.03 | 130.12 | 128.84 | 129.34 | 7,334 | -2.88(-2.17%) |
Mar 14, 2023 | 132.68 | 132.80 | 131.32 | 132.22 | 6,403 | -2.67(-1.98%) |
Mar 13, 2023 | 135.09 | 135.56 | 134.51 | 134.89 | 7,648 | -3.00(-2.18%) |
Mar 10, 2023 | 138.94 | 138.96 | 137.53 | 137.89 | 5,548 | -1.13(-0.81%) |
Mar 09, 2023 | 141.33 | 141.33 | 139.02 | 139.02 | 3,590 | -0.62(-0.45%) |
Mar 08, 2023 | 138.85 | 140.40 | 138.85 | 139.65 | 15,070 | +1.31(+0.94%) |
Mar 07, 2023 | 138.81 | 140.52 | 138.34 | 138.34 | 34,826 | -1.97(-1.40%) |
Mar 06, 2023 | 140.37 | 140.78 | 140.31 | 140.31 | 4,439 | +1.83(+1.32%) |
Mar 03, 2023 | 136.65 | 138.87 | 136.65 | 138.48 | 6,200 | +6.48(+4.91%) |
Mar 02, 2023 | 131.37 | 132.00 | 131.37 | 132.00 | 1,899 | +0.75(+0.57%) |