Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 891,560 | -1.68(-1.04%) |
Feb 28, 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 650,557 | +0.56(+0.35%) |
Feb 27, 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 732,963 | +2.11(+1.32%) |
Feb 26, 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 918,570 | -0.85(-0.53%) |
Feb 23, 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 782,120 | +3.89(+2.49%) |
Feb 22, 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 1,355,987 | +1.52(+0.98%) |
Feb 21, 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 2,239,214 | -5.23(-3.27%) |
Feb 20, 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 732,018 | -2.67(-1.64%) |
Feb 16, 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 462,064 | -1.47(-0.90%) |
Feb 15, 2024 | 164.58 | 164.79 | 162.91 | 164.24 | 478,743 | -1.05(-0.64%) |
Feb 14, 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 602,796 | +1.16(+0.71%) |
Feb 13, 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 705,123 | +1.30(+0.80%) |
Feb 12, 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 408,585 | -1.48(-0.90%) |
Feb 09, 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 477,445 | +1.13(+0.69%) |
Feb 08, 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 751,467 | -1.15(-0.70%) |
Feb 07, 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 693,397 | +1.88(+1.16%) |
Feb 06, 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 1,934,758 | +1.65(+1.03%) |
Feb 05, 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 1,434,596 | -1.20(-0.74%) |
Feb 02, 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 769,709 | +0.01(+0.01%) |
Feb 01, 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 856,778 | +3.06(+1.93%) |
Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 1,101,478 | -1.38(-0.86%) |
Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 764,514 | +0.28(+0.17%) |
Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 692,453 | +0.47(+0.29%) |
Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.56 | 542,046 | +0.67(+0.42%) |
Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 653,715 | +1.55(+0.99%) |
Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 490,952 | +0.29(+0.18%) |
Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 746,110 | -2.01(-1.26%) |
Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 566,107 | +1.33(+0.84%) |
Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 711,203 | -1.33(-0.83%) |
Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 767,792 | +1.19(+0.76%) |
Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 776,617 | +1.76(+1.13%) |
Jan 16, 2024 | 158.75 | 159.94 | 155.81 | 156.10 | 1,307,627 | -2.63(-1.66%) |
Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 972,229 | +2.42(+1.55%) |
Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 479,688 | +1.09(+0.70%) |
Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 476,212 | +1.76(+1.15%) |
Jan 09, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 484,715 | +1.18(+0.77%) |
Jan 08, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 553,791 | +1.23(+0.81%) |
Jan 05, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 532,809 | -1.09(-0.72%) |
Jan 04, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 537,224 | -0.68(-0.44%) |
Jan 03, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 955,702 | +0.55(+0.36%) |
Jan 02, 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 669,975 | -0.52(-0.34%) |
Dec 29, 2023 | 152.70 | 152.84 | 151.35 | 152.79 | 356,421 | +0.23(+0.15%) |
Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 332,205 | -0.54(-0.35%) |
Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 420,663 | -0.54(-0.35%) |
Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 379,625 | +1.39(+0.91%) |
Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 411,616 | +1.40(+0.93%) |
Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 780,772 | +1.24(+0.83%) |
Dec 20, 2023 | 150.75 | 151.94 | 149.61 | 149.61 | 638,197 | -0.99(-0.66%) |
Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 586,126 | +1.58(+1.06%) |
Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 818,394 | +3.00(+2.05%) |
Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 1,630,323 | +1.22(+0.84%) |
Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 1,014,824 | -3.97(-2.67%) |
Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 769,769 | -0.16(-0.11%) |
Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 735,297 | +1.90(+1.29%) |
Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 659,185 | +1.31(+0.90%) |
Dec 08, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 865,448 | +1.17(+0.81%) |
Dec 07, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 550,407 | +0.01(+0.01%) |
Dec 06, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 609,129 | -1.20(-0.82%) |
Dec 05, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 469,283 | +0.28(+0.19%) |
Dec 04, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 546,072 | -0.37(-0.25%) |
Dec 01, 2023 | 145.75 | 146.29 | 144.50 | 145.83 | 675,889 | -0.17(-0.12%) |
Nov 30, 2023 | 146.03 | 147.28 | 144.80 | 146.00 | 1,621,931 | -0.17(-0.12%) |
Nov 29, 2023 | 147.06 | 147.50 | 144.49 | 146.17 | 794,482 | +0.48(+0.33%) |
Nov 28, 2023 | 145.18 | 147.16 | 145.18 | 145.69 | 759,771 | +0.00(+0.00%) |
Nov 27, 2023 | 144.83 | 145.88 | 144.57 | 145.69 | 526,928 | +0.15(+0.10%) |
Nov 24, 2023 | 144.21 | 145.61 | 144.04 | 145.54 | 287,285 | +2.11(+1.47%) |
Nov 22, 2023 | 144.73 | 145.15 | 143.37 | 143.43 | 444,489 | -1.14(-0.79%) |
Nov 21, 2023 | 143.11 | 144.92 | 142.60 | 144.57 | 718,536 | +2.04(+1.43%) |
Nov 20, 2023 | 142.30 | 143.85 | 141.94 | 142.53 | 729,549 | +0.17(+0.12%) |
Nov 17, 2023 | 140.91 | 143.22 | 140.85 | 142.36 | 587,563 | +1.66(+1.18%) |
Nov 16, 2023 | 140.33 | 141.89 | 139.55 | 140.70 | 757,048 | -0.40(-0.28%) |
Nov 15, 2023 | 142.58 | 142.67 | 140.40 | 141.10 | 832,310 | -0.90(-0.63%) |
Nov 14, 2023 | 143.73 | 144.30 | 140.18 | 142.00 | 1,100,010 | -1.24(-0.87%) |
Nov 13, 2023 | 141.47 | 143.81 | 141.44 | 143.24 | 807,065 | +1.19(+0.84%) |
Nov 10, 2023 | 138.81 | 142.24 | 138.50 | 142.05 | 741,491 | +3.74(+2.70%) |
Nov 09, 2023 | 138.00 | 140.09 | 138.00 | 138.31 | 825,670 | +0.75(+0.55%) |
Nov 08, 2023 | 138.07 | 138.86 | 136.46 | 137.56 | 602,339 | -0.30(-0.22%) |
Nov 07, 2023 | 139.00 | 139.27 | 137.76 | 137.86 | 629,547 | -0.90(-0.65%) |
Nov 06, 2023 | 137.04 | 138.88 | 136.19 | 138.76 | 789,532 | +1.84(+1.34%) |
Nov 03, 2023 | 136.43 | 137.64 | 135.50 | 136.92 | 634,795 | +0.34(+0.25%) |
Nov 02, 2023 | 135.98 | 136.72 | 134.72 | 136.58 | 701,755 | +0.32(+0.23%) |
Nov 01, 2023 | 134.98 | 137.76 | 134.26 | 136.26 | 1,002,541 | +2.01(+1.50%) |
Oct 31, 2023 | 129.39 | 134.49 | 129.12 | 134.25 | 1,266,126 | +4.80(+3.71%) |
Oct 30, 2023 | 132.00 | 132.40 | 126.57 | 129.45 | 2,368,723 | -2.39(-1.81%) |
Oct 27, 2023 | 131.91 | 132.45 | 131.05 | 131.84 | 1,578,838 | -0.64(-0.48%) |
Oct 26, 2023 | 133.32 | 134.01 | 132.46 | 132.48 | 977,940 | -1.12(-0.84%) |
Oct 25, 2023 | 135.87 | 136.00 | 133.55 | 133.60 | 668,238 | -2.68(-1.97%) |
Oct 24, 2023 | 133.68 | 136.34 | 133.34 | 136.28 | 688,020 | +3.85(+2.91%) |
Oct 23, 2023 | 134.34 | 134.40 | 132.02 | 132.43 | 680,139 | -2.22(-1.65%) |
Oct 20, 2023 | 135.36 | 136.03 | 134.09 | 134.65 | 843,675 | -0.85(-0.63%) |
Oct 19, 2023 | 138.02 | 138.64 | 135.44 | 135.50 | 864,698 | -1.89(-1.38%) |
Oct 18, 2023 | 135.62 | 137.65 | 134.84 | 137.39 | 1,036,783 | +1.90(+1.40%) |
Oct 17, 2023 | 135.69 | 136.59 | 134.96 | 135.49 | 1,266,250 | -0.97(-0.71%) |
Oct 16, 2023 | 134.62 | 137.34 | 135.53 | 136.46 | 1,158,362 | +2.15(+1.60%) |
Oct 13, 2023 | 134.93 | 135.38 | 133.64 | 134.31 | 1,135,174 | -0.71(-0.53%) |
Oct 12, 2023 | 134.09 | 135.12 | 132.62 | 135.02 | 947,201 | +0.65(+0.48%) |
Oct 11, 2023 | 136.00 | 136.22 | 134.36 | 134.37 | 1,541,991 | -1.08(-0.80%) |
Oct 10, 2023 | 135.21 | 136.11 | 134.87 | 135.45 | 792,651 | +0.48(+0.36%) |
Oct 09, 2023 | 133.17 | 135.75 | 131.97 | 134.97 | 1,288,847 | -2.05(-1.50%) |
Oct 06, 2023 | 134.70 | 137.37 | 134.15 | 137.02 | 626,370 | +2.22(+1.65%) |
Oct 05, 2023 | 133.37 | 134.89 | 133.14 | 134.80 | 719,495 | +1.96(+1.48%) |
Oct 04, 2023 | 132.62 | 134.45 | 132.62 | 132.84 | 770,796 | +0.02(+0.02%) |
Oct 03, 2023 | 133.20 | 134.00 | 131.93 | 132.82 | 694,511 | -0.66(-0.49%) |
Oct 02, 2023 | 133.20 | 134.19 | 132.74 | 133.48 | 790,403 | +0.20(+0.15%) |
Sep 29, 2023 | 134.82 | 135.05 | 132.85 | 133.28 | 706,749 | -0.71(-0.53%) |
Sep 28, 2023 | 132.17 | 134.51 | 132.13 | 133.99 | 502,045 | +1.19(+0.90%) |
Sep 27, 2023 | 133.77 | 134.40 | 132.52 | 132.80 | 966,061 | -0.63(-0.47%) |
Sep 26, 2023 | 136.34 | 136.80 | 132.22 | 133.43 | 1,127,225 | -2.94(-2.16%) |
Sep 25, 2023 | 137.17 | 137.21 | 136.24 | 136.37 | 428,346 | -1.03(-0.75%) |
Sep 22, 2023 | 136.07 | 137.88 | 135.92 | 137.40 | 560,303 | +1.53(+1.13%) |
Sep 21, 2023 | 137.11 | 137.26 | 135.77 | 135.87 | 759,362 | -1.59(-1.16%) |
Sep 20, 2023 | 137.66 | 138.60 | 137.21 | 137.46 | 497,805 | +0.15(+0.11%) |
Sep 19, 2023 | 135.60 | 137.55 | 135.20 | 137.31 | 894,222 | +1.73(+1.28%) |
Sep 18, 2023 | 135.91 | 137.54 | 135.19 | 135.58 | 702,631 | -0.44(-0.32%) |
Sep 15, 2023 | 136.23 | 137.19 | 135.29 | 136.02 | 1,021,334 | +0.18(+0.13%) |
Sep 14, 2023 | 134.72 | 136.54 | 134.45 | 135.84 | 564,764 | +1.28(+0.95%) |
Sep 13, 2023 | 133.42 | 134.94 | 133.02 | 134.56 | 691,720 | +0.81(+0.61%) |
Sep 12, 2023 | 135.19 | 135.32 | 133.31 | 133.75 | 662,463 | -2.21(-1.63%) |
Sep 11, 2023 | 135.00 | 136.58 | 134.85 | 135.96 | 512,016 | +0.30(+0.22%) |
Sep 08, 2023 | 135.69 | 135.87 | 134.84 | 135.66 | 529,785 | +0.22(+0.16%) |
Sep 07, 2023 | 133.23 | 135.61 | 133.23 | 135.44 | 884,416 | +1.58(+1.18%) |
Sep 06, 2023 | 133.90 | 135.07 | 133.44 | 133.86 | 606,488 | +0.01(+0.01%) |
Sep 05, 2023 | 132.55 | 134.19 | 132.38 | 133.85 | 986,346 | +0.71(+0.53%) |
Sep 01, 2023 | 134.78 | 135.39 | 132.91 | 133.14 | 667,443 | -1.45(-1.08%) |
Aug 31, 2023 | 134.58 | 135.68 | 134.23 | 134.59 | 940,462 | +0.42(+0.31%) |
Aug 30, 2023 | 134.63 | 135.26 | 134.09 | 134.17 | 538,127 | -0.54(-0.40%) |
Aug 29, 2023 | 133.77 | 135.09 | 133.50 | 134.71 | 525,229 | +0.98(+0.73%) |
Aug 28, 2023 | 134.45 | 134.97 | 132.15 | 133.73 | 590,332 | -0.70(-0.52%) |
Aug 25, 2023 | 132.50 | 135.16 | 131.72 | 134.43 | 607,093 | +2.49(+1.89%) |
Aug 24, 2023 | 133.80 | 133.94 | 131.93 | 131.94 | 420,829 | -1.54(-1.15%) |
Aug 23, 2023 | 132.39 | 133.67 | 131.88 | 133.48 | 423,216 | +1.18(+0.89%) |
Aug 22, 2023 | 132.38 | 133.43 | 131.19 | 132.30 | 499,138 | +0.21(+0.16%) |
Aug 21, 2023 | 132.17 | 133.76 | 131.95 | 132.09 | 766,238 | +0.47(+0.36%) |
Aug 18, 2023 | 131.61 | 132.05 | 130.56 | 131.62 | 650,035 | -0.26(-0.20%) |
Aug 17, 2023 | 130.63 | 132.94 | 130.29 | 131.88 | 1,316,252 | +1.25(+0.96%) |
Aug 16, 2023 | 128.65 | 132.79 | 128.60 | 130.63 | 1,398,514 | +2.05(+1.59%) |
Aug 15, 2023 | 129.54 | 130.69 | 128.38 | 128.58 | 484,842 | -1.61(-1.24%) |
Aug 14, 2023 | 130.90 | 131.54 | 129.96 | 130.19 | 525,107 | -0.60(-0.46%) |
Aug 11, 2023 | 129.68 | 131.55 | 129.44 | 130.79 | 713,269 | +0.75(+0.58%) |
Aug 10, 2023 | 128.56 | 131.71 | 128.05 | 130.04 | 874,199 | +3.67(+2.90%) |
Aug 09, 2023 | 126.46 | 127.19 | 125.68 | 126.37 | 616,900 | -0.09(-0.07%) |
Aug 08, 2023 | 126.75 | 127.74 | 126.08 | 126.46 | 813,594 | -0.29(-0.23%) |
Aug 07, 2023 | 127.40 | 127.58 | 125.72 | 126.75 | 1,069,511 | -0.43(-0.34%) |
Aug 04, 2023 | 132.16 | 132.16 | 126.92 | 127.18 | 1,144,273 | -4.78(-3.62%) |
Aug 03, 2023 | 130.59 | 132.28 | 130.20 | 131.96 | 727,857 | +1.13(+0.86%) |
Aug 02, 2023 | 131.70 | 132.09 | 130.43 | 130.83 | 705,530 | -1.48(-1.12%) |
Aug 01, 2023 | 131.91 | 132.41 | 130.80 | 132.31 | 801,106 | +0.10(+0.08%) |
Jul 31, 2023 | 130.94 | 132.28 | 130.66 | 132.21 | 707,044 | +1.39(+1.06%) |
Jul 28, 2023 | 132.13 | 132.16 | 130.59 | 130.82 | 852,882 | -0.97(-0.74%) |
Jul 27, 2023 | 132.20 | 133.02 | 131.25 | 131.79 | 1,063,425 | -0.32(-0.24%) |
Jul 26, 2023 | 131.20 | 132.30 | 126.14 | 132.11 | 1,610,453 | +3.40(+2.64%) |
Jul 25, 2023 | 126.33 | 129.00 | 126.27 | 128.71 | 842,644 | +1.43(+1.12%) |
Jul 24, 2023 | 128.51 | 129.30 | 127.11 | 127.28 | 743,167 | -1.22(-0.95%) |
Jul 21, 2023 | 129.73 | 130.77 | 128.33 | 128.50 | 1,043,888 | +0.15(+0.12%) |
Jul 20, 2023 | 127.50 | 129.35 | 127.49 | 128.35 | 1,066,051 | +1.03(+0.81%) |
Jul 19, 2023 | 128.77 | 129.81 | 126.88 | 127.32 | 838,134 | -0.55(-0.43%) |
Jul 18, 2023 | 127.67 | 128.67 | 126.74 | 127.87 | 800,238 | +0.57(+0.45%) |
Jul 17, 2023 | 124.97 | 127.68 | 124.82 | 127.30 | 750,152 | +1.78(+1.42%) |
Jul 14, 2023 | 127.60 | 127.95 | 125.10 | 125.52 | 1,272,131 | -2.05(-1.61%) |
Jul 13, 2023 | 127.33 | 128.71 | 126.48 | 127.57 | 969,237 | +1.38(+1.09%) |
Jul 12, 2023 | 128.48 | 128.48 | 125.32 | 126.19 | 1,546,974 | -1.62(-1.27%) |
Jul 11, 2023 | 124.44 | 127.93 | 124.41 | 127.81 | 1,046,290 | +3.25(+2.61%) |
Jul 10, 2023 | 124.80 | 125.71 | 122.86 | 124.56 | 1,026,495 | -0.47(-0.38%) |
Jul 07, 2023 | 125.16 | 126.31 | 124.69 | 125.03 | 641,747 | -0.32(-0.26%) |
Jul 06, 2023 | 124.33 | 125.75 | 123.72 | 125.35 | 687,437 | -0.40(-0.32%) |
Jul 05, 2023 | 125.73 | 126.76 | 125.48 | 125.75 | 989,714 | -0.56(-0.44%) |
Jul 03, 2023 | 125.51 | 126.78 | 125.09 | 126.31 | 503,777 | +0.69(+0.55%) |
Jun 30, 2023 | 128.52 | 128.93 | 125.43 | 125.62 | 1,133,882 | -2.32(-1.81%) |
Jun 29, 2023 | 126.10 | 128.28 | 125.76 | 127.94 | 719,349 | +1.21(+0.95%) |
Jun 28, 2023 | 126.41 | 126.76 | 125.57 | 126.73 | 584,114 | +0.55(+0.44%) |
Jun 27, 2023 | 124.24 | 126.55 | 124.18 | 126.18 | 743,424 | +2.10(+1.69%) |
Jun 26, 2023 | 126.00 | 126.76 | 123.58 | 124.08 | 770,569 | -1.98(-1.57%) |
Jun 23, 2023 | 126.28 | 127.11 | 125.57 | 126.06 | 612,762 | -0.80(-0.63%) |
Jun 22, 2023 | 125.93 | 126.98 | 125.45 | 126.86 | 840,911 | +0.69(+0.55%) |
Jun 21, 2023 | 128.26 | 128.61 | 126.02 | 126.17 | 973,115 | -2.30(-1.79%) |
Jun 20, 2023 | 130.31 | 131.20 | 128.30 | 128.47 | 632,866 | -2.44(-1.86%) |
Jun 16, 2023 | 130.81 | 132.13 | 130.07 | 130.91 | 1,587,286 | +0.46(+0.35%) |
Jun 15, 2023 | 129.22 | 130.87 | 128.72 | 130.45 | 758,450 | +8.00(+6.53%) |
May 08, 2023 | 121.51 | 122.53 | 121.00 | 122.45 | 759,939 | +1.49(+1.23%) |
May 05, 2023 | 118.58 | 121.61 | 118.58 | 120.96 | 963,854 | +2.50(+2.11%) |
May 04, 2023 | 119.75 | 120.79 | 118.30 | 118.46 | 1,250,430 | -1.20(-1.00%) |
May 03, 2023 | 120.75 | 121.23 | 119.04 | 119.66 | 1,408,693 | -1.09(-0.90%) |
May 02, 2023 | 117.67 | 121.98 | 117.18 | 120.75 | 1,266,833 | +2.23(+1.88%) |
May 01, 2023 | 121.00 | 122.81 | 118.05 | 118.52 | 2,799,138 | -8.84(-6.94%) |
Apr 28, 2023 | 127.20 | 128.68 | 125.83 | 127.36 | 1,462,148 | -0.71(-0.55%) |
Apr 27, 2023 | 126.17 | 128.19 | 125.98 | 128.07 | 717,797 | +2.09(+1.66%) |
Apr 26, 2023 | 126.28 | 127.89 | 125.64 | 125.98 | 627,005 | -0.09(-0.07%) |
Apr 25, 2023 | 128.29 | 128.66 | 126.03 | 126.07 | 994,126 | -4.89(-3.73%) |
Apr 24, 2023 | 131.82 | 132.13 | 129.79 | 130.96 | 542,899 | -0.87(-0.66%) |
Apr 21, 2023 | 130.65 | 131.96 | 130.08 | 131.83 | 754,753 | +1.15(+0.88%) |
Apr 20, 2023 | 131.23 | 131.66 | 130.40 | 130.68 | 537,069 | -0.95(-0.72%) |
Apr 19, 2023 | 132.40 | 133.23 | 131.38 | 131.63 | 495,870 | -1.04(-0.78%) |
Apr 18, 2023 | 132.81 | 133.38 | 132.37 | 132.67 | 474,664 | -0.15(-0.11%) |
Apr 17, 2023 | 133.83 | 134.64 | 132.36 | 132.82 | 622,368 | +0.41(+0.31%) |
Apr 14, 2023 | 130.60 | 134.19 | 130.60 | 132.41 | 860,480 | -2.05(-1.52%) |
Apr 13, 2023 | 133.88 | 134.62 | 133.40 | 134.46 | 733,472 | +1.64(+1.23%) |
Apr 12, 2023 | 132.00 | 135.93 | 131.60 | 132.82 | 1,255,275 | +2.02(+1.54%) |
Apr 11, 2023 | 130.09 | 131.75 | 129.84 | 130.80 | 624,022 | +0.04(+0.03%) |
Apr 10, 2023 | 130.64 | 131.33 | 129.91 | 130.76 | 491,830 | -1.07(-0.81%) |
Apr 06, 2023 | 131.00 | 132.25 | 130.68 | 131.83 | 555,478 | +0.44(+0.33%) |
Apr 05, 2023 | 132.80 | 133.33 | 131.18 | 131.39 | 770,617 | -1.23(-0.93%) |
Apr 04, 2023 | 131.75 | 134.75 | 131.42 | 132.62 | 1,028,734 | +1.90(+1.45%) |
Apr 03, 2023 | 129.34 | 130.78 | 129.34 | 130.72 | 730,702 | +0.72(+0.55%) |
Mar 31, 2023 | 128.27 | 130.30 | 127.10 | 130.00 | 955,682 | +2.37(+1.86%) |
Mar 30, 2023 | 128.06 | 128.06 | 126.51 | 127.63 | 762,830 | -0.05(-0.04%) |
Mar 29, 2023 | 126.80 | 128.12 | 126.60 | 127.68 | 534,263 | +0.89(+0.70%) |
Mar 28, 2023 | 128.41 | 128.48 | 126.12 | 126.79 | 848,556 | -1.98(-1.54%) |
Mar 27, 2023 | 128.24 | 129.24 | 128.19 | 128.77 | 606,842 | +0.37(+0.29%) |
Mar 24, 2023 | 127.91 | 128.84 | 127.55 | 128.40 | 524,409 | +0.37(+0.29%) |
Mar 23, 2023 | 126.80 | 129.39 | 126.80 | 128.03 | 699,464 | +1.80(+1.43%) |
Mar 22, 2023 | 129.99 | 130.28 | 126.14 | 126.23 | 951,735 | -3.29(-2.54%) |
Mar 21, 2023 | 130.95 | 131.26 | 128.60 | 129.52 | 902,704 | -1.49(-1.14%) |
Mar 20, 2023 | 127.95 | 131.23 | 127.95 | 131.01 | 847,330 | +1.84(+1.42%) |
Mar 17, 2023 | 129.24 | 129.73 | 127.87 | 129.17 | 1,052,986 | +0.36(+0.28%) |
Mar 16, 2023 | 125.43 | 128.95 | 125.24 | 128.81 | 741,191 | +3.39(+2.70%) |
Mar 15, 2023 | 125.89 | 126.47 | 123.99 | 125.42 | 623,290 | -1.37(-1.08%) |
Mar 14, 2023 | 124.80 | 126.84 | 124.14 | 126.79 | 970,708 | +3.01(+2.43%) |
Mar 13, 2023 | 124.82 | 125.83 | 123.61 | 123.78 | 1,044,997 | -1.25(-1.00%) |
Mar 10, 2023 | 124.61 | 127.03 | 124.56 | 125.03 | 786,101 | -0.32(-0.26%) |
Mar 09, 2023 | 125.86 | 126.59 | 125.14 | 125.35 | 617,818 | -0.85(-0.67%) |
Mar 08, 2023 | 127.14 | 127.17 | 125.29 | 126.20 | 513,494 | -0.56(-0.44%) |
Mar 07, 2023 | 126.63 | 127.16 | 125.73 | 126.76 | 548,799 | +0.17(+0.13%) |
Mar 06, 2023 | 127.00 | 128.42 | 126.41 | 126.59 | 527,039 | +0.01(+0.01%) |
Mar 03, 2023 | 126.15 | 126.81 | 124.75 | 126.58 | 681,437 | +0.59(+0.47%) |
Mar 02, 2023 | 123.83 | 126.00 | 123.83 | 125.99 | 710,177 | +2.21(+1.79%) |