Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.12 | 161.00 | 156.06 | 157.25 | 712,430 | -2.24(-1.40%) |
Nov 29, 2023 | 157.90 | 163.32 | 157.90 | 159.49 | 553,227 | +2.59(+1.65%) |
Nov 28, 2023 | 159.75 | 160.15 | 155.27 | 156.90 | 323,327 | -2.56(-1.61%) |
Nov 27, 2023 | 160.66 | 161.94 | 159.36 | 159.46 | 392,467 | -2.32(-1.43%) |
Nov 24, 2023 | 159.00 | 162.62 | 159.00 | 161.78 | 145,716 | +1.57(+0.98%) |
Nov 22, 2023 | 158.64 | 161.19 | 157.58 | 160.21 | 480,774 | +3.21(+2.04%) |
Nov 21, 2023 | 156.00 | 159.79 | 153.37 | 157.00 | 464,717 | +1.36(+0.87%) |
Nov 20, 2023 | 152.09 | 157.66 | 150.66 | 155.64 | 534,236 | +5.04(+3.35%) |
Nov 17, 2023 | 151.87 | 153.25 | 148.96 | 150.60 | 530,678 | -0.91(-0.60%) |
Nov 16, 2023 | 155.26 | 156.88 | 150.31 | 151.51 | 651,269 | -4.42(-2.83%) |
Nov 15, 2023 | 154.74 | 162.08 | 154.54 | 155.93 | 511,580 | +2.14(+1.39%) |
Nov 14, 2023 | 153.00 | 157.57 | 151.65 | 153.79 | 622,514 | +8.09(+5.55%) |
Nov 13, 2023 | 145.66 | 146.95 | 144.02 | 145.70 | 451,554 | -1.86(-1.26%) |
Nov 10, 2023 | 146.97 | 148.05 | 142.68 | 147.56 | 500,849 | +0.57(+0.39%) |
Nov 09, 2023 | 149.56 | 151.85 | 146.24 | 146.99 | 455,962 | -0.89(-0.60%) |
Nov 08, 2023 | 151.18 | 153.58 | 147.38 | 147.88 | 812,951 | -3.07(-2.03%) |
Nov 07, 2023 | 144.29 | 152.22 | 144.29 | 150.95 | 650,227 | +7.00(+4.86%) |
Nov 06, 2023 | 150.21 | 150.21 | 142.85 | 143.95 | 748,503 | -6.41(-4.26%) |
Nov 03, 2023 | 138.66 | 151.02 | 137.44 | 150.36 | 1,466,838 | +13.82(+10.12%) |
Nov 02, 2023 | 137.50 | 137.76 | 133.26 | 136.54 | 618,908 | +5.08(+3.86%) |
Nov 01, 2023 | 132.92 | 134.51 | 126.86 | 131.46 | 1,113,243 | -3.10(-2.30%) |
Oct 31, 2023 | 134.65 | 141.87 | 132.01 | 134.56 | 2,277,093 | +20.39(+17.86%) |
Oct 30, 2023 | 121.78 | 121.97 | 110.45 | 114.17 | 1,683,711 | -5.41(-4.52%) |
Oct 27, 2023 | 122.44 | 122.45 | 118.08 | 119.58 | 788,851 | -2.92(-2.38%) |
Oct 26, 2023 | 123.80 | 124.76 | 121.21 | 122.50 | 785,458 | -1.92(-1.54%) |
Oct 25, 2023 | 136.75 | 136.75 | 124.12 | 124.42 | 1,241,165 | -15.36(-10.99%) |
Oct 24, 2023 | 140.96 | 143.45 | 137.02 | 139.78 | 594,725 | -3.99(-2.78%) |
Oct 23, 2023 | 144.29 | 146.79 | 141.57 | 143.77 | 739,780 | -2.20(-1.51%) |
Oct 20, 2023 | 146.24 | 146.81 | 143.55 | 145.97 | 753,887 | -0.31(-0.21%) |
Oct 19, 2023 | 145.40 | 151.84 | 145.40 | 146.28 | 1,066,251 | +3.77(+2.65%) |
Oct 18, 2023 | 144.42 | 144.42 | 140.88 | 142.51 | 857,056 | -3.37(-2.31%) |
Oct 17, 2023 | 149.24 | 150.98 | 145.06 | 145.88 | 1,146,035 | -7.28(-4.75%) |
Oct 16, 2023 | 151.56 | 155.50 | 149.13 | 153.16 | 598,523 | +0.42(+0.27%) |
Oct 13, 2023 | 152.73 | 158.37 | 151.55 | 152.74 | 1,096,784 | -1.98(-1.28%) |
Oct 12, 2023 | 157.00 | 164.24 | 146.71 | 154.72 | 1,840,982 | -1.63(-1.04%) |
Oct 11, 2023 | 155.75 | 158.00 | 153.86 | 156.35 | 319,627 | +1.13(+0.73%) |
Oct 10, 2023 | 155.00 | 157.11 | 153.75 | 155.22 | 457,346 | +0.38(+0.25%) |
Oct 09, 2023 | 151.21 | 155.03 | 149.61 | 154.84 | 190,741 | +1.24(+0.81%) |
Oct 06, 2023 | 149.53 | 154.44 | 149.25 | 153.60 | 254,548 | +2.41(+1.59%) |
Oct 05, 2023 | 153.72 | 154.12 | 149.65 | 151.19 | 336,047 | -2.95(-1.91%) |
Oct 04, 2023 | 151.98 | 154.47 | 150.40 | 154.14 | 353,774 | +2.97(+1.96%) |
Oct 03, 2023 | 153.80 | 155.26 | 150.10 | 151.17 | 490,555 | -3.79(-2.45%) |
Oct 02, 2023 | 158.09 | 158.09 | 152.43 | 154.96 | 388,049 | -4.05(-2.55%) |
Sep 29, 2023 | 162.21 | 163.87 | 158.64 | 159.01 | 368,643 | -1.20(-0.75%) |
Sep 28, 2023 | 161.24 | 162.58 | 157.17 | 160.21 | 354,097 | -0.79(-0.49%) |
Sep 27, 2023 | 159.22 | 161.85 | 157.46 | 161.00 | 311,731 | +2.32(+1.46%) |
Sep 26, 2023 | 158.89 | 161.65 | 157.39 | 158.68 | 321,024 | -0.31(-0.19%) |
Sep 25, 2023 | 159.83 | 159.77 | 158.22 | 158.99 | 465,229 | -1.56(-0.97%) |
Sep 22, 2023 | 162.50 | 163.45 | 160.13 | 160.55 | 383,198 | -1.17(-0.72%) |
Sep 21, 2023 | 165.87 | 167.25 | 161.00 | 161.72 | 450,032 | -6.86(-4.07%) |
Sep 20, 2023 | 166.25 | 171.20 | 165.35 | 168.58 | 549,931 | +3.08(+1.86%) |
Sep 19, 2023 | 162.76 | 166.32 | 162.76 | 165.50 | 278,182 | +2.56(+1.57%) |
Sep 18, 2023 | 165.12 | 165.91 | 161.70 | 162.94 | 386,373 | -2.56(-1.55%) |
Sep 15, 2023 | 165.65 | 171.17 | 162.15 | 165.50 | 736,149 | +0.13(+0.08%) |
Sep 14, 2023 | 160.49 | 165.53 | 157.34 | 165.37 | 393,595 | +6.40(+4.03%) |
Sep 13, 2023 | 157.10 | 161.38 | 156.92 | 158.97 | 588,195 | +1.09(+0.69%) |
Sep 12, 2023 | 162.78 | 162.78 | 157.46 | 157.88 | 553,954 | -5.18(-3.18%) |
Sep 11, 2023 | 161.65 | 164.90 | 158.62 | 163.06 | 489,738 | +1.64(+1.02%) |
Sep 08, 2023 | 168.62 | 168.67 | 159.54 | 161.42 | 834,418 | -6.78(-4.03%) |
Sep 07, 2023 | 166.35 | 168.44 | 165.16 | 168.20 | 367,431 | +0.44(+0.26%) |
Sep 06, 2023 | 168.62 | 169.38 | 166.73 | 167.76 | 359,194 | -1.65(-0.97%) |
Sep 05, 2023 | 174.11 | 175.74 | 169.39 | 169.41 | 448,134 | -6.33(-3.60%) |
Sep 01, 2023 | 175.62 | 179.27 | 175.10 | 175.74 | 409,672 | +1.83(+1.05%) |
Aug 31, 2023 | 173.24 | 174.95 | 172.07 | 173.91 | 660,501 | +1.35(+0.78%) |
Aug 30, 2023 | 172.84 | 173.56 | 170.46 | 172.56 | 432,598 | +0.47(+0.27%) |
Aug 29, 2023 | 165.19 | 172.63 | 165.00 | 172.09 | 342,394 | +5.97(+3.59%) |
Aug 28, 2023 | 165.57 | 168.63 | 164.20 | 166.12 | 408,908 | +1.35(+0.82%) |
Aug 25, 2023 | 163.74 | 166.25 | 162.59 | 164.77 | 166,584 | +1.60(+0.98%) |
Aug 24, 2023 | 166.69 | 167.60 | 163.01 | 163.17 | 262,435 | -3.15(-1.89%) |
Aug 23, 2023 | 162.94 | 166.65 | 161.26 | 166.32 | 281,067 | +4.51(+2.79%) |
Aug 22, 2023 | 160.97 | 163.89 | 160.67 | 161.81 | 254,100 | +0.84(+0.52%) |
Aug 21, 2023 | 158.00 | 161.28 | 157.21 | 160.97 | 341,002 | +3.17(+2.01%) |
Aug 18, 2023 | 160.90 | 161.29 | 157.22 | 157.80 | 542,998 | -5.12(-3.14%) |
Aug 17, 2023 | 168.25 | 168.69 | 162.10 | 162.92 | 388,574 | -5.06(-3.01%) |
Aug 16, 2023 | 172.19 | 173.55 | 167.09 | 167.98 | 692,044 | -5.06(-2.92%) |
Aug 15, 2023 | 174.33 | 176.52 | 172.20 | 173.04 | 466,708 | -1.79(-1.02%) |
Aug 14, 2023 | 170.96 | 175.14 | 170.18 | 174.83 | 308,053 | +2.62(+1.52%) |
Aug 11, 2023 | 170.63 | 173.28 | 170.53 | 172.21 | 227,233 | -0.24(-0.14%) |
Aug 10, 2023 | 174.84 | 179.13 | 172.35 | 172.45 | 335,003 | -0.40(-0.23%) |
Aug 09, 2023 | 172.01 | 174.69 | 169.22 | 172.85 | 399,953 | -0.03(-0.02%) |
Aug 08, 2023 | 168.26 | 173.97 | 168.04 | 172.88 | 495,067 | +1.50(+0.88%) |
Aug 07, 2023 | 172.83 | 173.47 | 169.70 | 171.38 | 329,232 | -1.45(-0.84%) |
Aug 04, 2023 | 169.86 | 174.75 | 169.28 | 172.83 | 493,954 | +3.84(+2.27%) |
Aug 03, 2023 | 168.35 | 174.98 | 162.30 | 168.99 | 668,077 | -1.49(-0.87%) |
Aug 02, 2023 | 165.31 | 181.26 | 165.00 | 170.48 | 1,194,373 | +3.36(+2.01%) |
Aug 01, 2023 | 169.11 | 171.69 | 166.95 | 167.12 | 633,511 | -4.44(-2.59%) |
Jul 31, 2023 | 174.22 | 175.47 | 171.09 | 171.56 | 343,520 | -2.66(-1.53%) |
Jul 28, 2023 | 173.60 | 174.55 | 168.50 | 174.22 | 559,979 | +3.23(+1.89%) |
Jul 27, 2023 | 179.49 | 180.82 | 170.75 | 170.99 | 502,119 | -5.03(-2.86%) |
Jul 26, 2023 | 173.55 | 176.72 | 170.98 | 176.02 | 620,191 | +1.53(+0.88%) |
Jul 25, 2023 | 165.50 | 180.44 | 165.04 | 174.49 | 947,536 | -2.02(-1.14%) |
Jul 24, 2023 | 175.18 | 178.90 | 172.74 | 176.51 | 892,097 | +1.17(+0.67%) |
Jul 21, 2023 | 158.45 | 177.18 | 153.36 | 175.34 | 1,867,415 | +17.81(+11.31%) |
Jul 20, 2023 | 159.62 | 160.92 | 155.39 | 157.53 | 540,955 | -1.06(-0.67%) |
Jul 19, 2023 | 157.59 | 159.92 | 156.08 | 158.59 | 742,094 | +2.00(+1.28%) |
Jul 18, 2023 | 153.00 | 156.61 | 151.35 | 156.59 | 539,846 | +4.47(+2.94%) |
Jul 17, 2023 | 150.76 | 153.08 | 149.74 | 152.12 | 704,325 | +1.63(+1.08%) |
Jul 14, 2023 | 149.24 | 151.22 | 147.38 | 150.49 | 441,996 | +1.36(+0.91%) |
Jul 13, 2023 | 151.38 | 151.52 | 148.39 | 149.13 | 560,678 | -1.10(-0.73%) |
Jul 12, 2023 | 150.50 | 153.39 | 149.61 | 150.23 | 880,441 | +2.14(+1.45%) |
Jul 11, 2023 | 142.97 | 150.40 | 141.77 | 148.09 | 711,917 | +4.67(+3.26%) |
Jul 10, 2023 | 141.91 | 145.35 | 141.18 | 143.42 | 365,141 | +1.88(+1.33%) |
Jul 07, 2023 | 140.85 | 141.89 | 139.71 | 141.54 | 321,427 | +0.51(+0.36%) |
Jul 06, 2023 | 140.01 | 144.73 | 134.64 | 141.03 | 796,768 | +2.25(+1.62%) |
Jul 05, 2023 | 141.62 | 141.96 | 137.24 | 138.78 | 448,560 | -3.25(-2.29%) |
Jul 03, 2023 | 141.42 | 142.56 | 140.33 | 142.03 | 335,162 | +0.57(+0.40%) |
Jun 30, 2023 | 140.37 | 144.54 | 140.04 | 141.46 | 696,849 | +3.04(+2.20%) |
Jun 29, 2023 | 139.43 | 139.43 | 136.74 | 138.42 | 874,139 | -0.67(-0.48%) |
Jun 28, 2023 | 140.32 | 141.02 | 135.37 | 139.09 | 1,302,077 | -2.91(-2.05%) |
Jun 27, 2023 | 150.50 | 150.50 | 141.76 | 142.00 | 1,168,020 | -8.57(-5.69%) |
Jun 26, 2023 | 149.70 | 151.35 | 148.72 | 150.57 | 431,879 | +1.00(+0.67%) |
Jun 23, 2023 | 148.70 | 150.90 | 147.76 | 149.57 | 781,632 | -0.22(-0.15%) |
Jun 22, 2023 | 149.71 | 151.54 | 148.03 | 149.79 | 530,892 | +0.35(+0.23%) |
Jun 21, 2023 | 149.72 | 153.69 | 148.86 | 149.44 | 464,134 | -1.72(-1.14%) |
Jun 20, 2023 | 149.53 | 153.25 | 144.75 | 151.16 | 1,107,129 | -6.30(-4.00%) |
Jun 16, 2023 | 162.69 | 164.28 | 157.03 | 157.46 | 882,804 | -3.60(-2.24%) |
Jun 15, 2023 | 159.37 | 161.58 | 158.84 | 161.06 | 635,960 | -0.37(-0.23%) |
Jun 14, 2023 | 165.66 | 166.85 | 159.34 | 161.43 | 465,506 | -3.79(-2.29%) |
Jun 13, 2023 | 165.05 | 168.05 | 164.88 | 165.22 | 332,865 | +0.17(+0.10%) |
Jun 12, 2023 | 163.98 | 167.53 | 161.47 | 165.05 | 459,295 | +2.86(+1.76%) |
Jun 09, 2023 | 163.64 | 164.58 | 159.35 | 162.19 | 390,564 | -2.04(-1.24%) |
Jun 08, 2023 | 172.33 | 172.33 | 163.65 | 164.23 | 457,635 | -8.59(-4.97%) |
Jun 07, 2023 | 169.63 | 173.67 | 168.26 | 172.82 | 367,012 | +4.10(+2.43%) |
Jun 06, 2023 | 165.87 | 172.07 | 165.87 | 168.72 | 345,310 | +3.79(+2.30%) |
Jun 05, 2023 | 165.23 | 165.85 | 161.99 | 164.93 | 366,162 | -2.33(-1.39%) |
Jun 02, 2023 | 170.11 | 171.79 | 166.92 | 167.26 | 361,582 | +0.19(+0.11%) |
Jun 01, 2023 | 167.38 | 168.00 | 163.07 | 167.07 | 564,375 | -0.85(-0.51%) |
May 31, 2023 | 171.84 | 172.09 | 165.82 | 167.92 | 1,739,855 | -5.42(-3.13%) |
May 30, 2023 | 172.48 | 176.67 | 170.93 | 173.34 | 525,767 | +2.32(+1.36%) |
May 26, 2023 | 168.60 | 173.38 | 166.56 | 171.02 | 393,857 | +3.16(+1.88%) |
May 25, 2023 | 165.98 | 170.89 | 165.34 | 167.86 | 605,876 | +2.60(+1.57%) |
May 24, 2023 | 167.30 | 167.31 | 160.46 | 165.26 | 726,537 | -4.79(-2.82%) |
May 23, 2023 | 166.53 | 171.96 | 166.53 | 170.05 | 772,118 | +3.31(+1.99%) |
May 22, 2023 | 159.09 | 167.23 | 158.94 | 166.74 | 532,646 | +7.49(+4.70%) |
May 19, 2023 | 156.92 | 160.45 | 156.52 | 159.25 | 525,474 | +2.62(+1.67%) |
May 18, 2023 | 153.09 | 156.96 | 151.81 | 156.63 | 282,561 | +3.60(+2.35%) |
May 17, 2023 | 152.49 | 153.87 | 149.94 | 153.03 | 506,451 | +1.18(+0.78%) |
May 16, 2023 | 151.82 | 152.32 | 149.54 | 151.85 | 277,074 | -2.18(-1.42%) |
May 15, 2023 | 151.33 | 155.91 | 149.60 | 154.03 | 321,956 | +2.05(+1.35%) |
May 12, 2023 | 153.27 | 153.86 | 149.64 | 151.98 | 285,121 | -0.36(-0.24%) |
May 11, 2023 | 153.57 | 154.63 | 150.03 | 152.34 | 374,137 | -2.50(-1.61%) |
May 10, 2023 | 160.63 | 161.30 | 154.67 | 154.84 | 312,839 | -3.08(-1.95%) |
May 09, 2023 | 155.14 | 158.55 | 154.16 | 157.92 | 520,843 | +1.33(+0.85%) |
May 08, 2023 | 159.76 | 160.33 | 155.02 | 156.59 | 452,545 | -3.57(-2.23%) |
May 05, 2023 | 159.42 | 160.60 | 154.33 | 160.16 | 455,935 | +2.93(+1.86%) |
May 04, 2023 | 163.56 | 163.75 | 156.23 | 157.23 | 433,038 | -6.21(-3.80%) |
May 03, 2023 | 157.23 | 169.20 | 153.99 | 163.44 | 773,062 | +6.21(+3.95%) |
May 02, 2023 | 156.64 | 163.44 | 152.62 | 157.23 | 1,135,723 | +3.69(+2.40%) |
May 01, 2023 | 151.58 | 154.88 | 150.88 | 153.54 | 601,369 | +1.91(+1.26%) |
Apr 28, 2023 | 145.14 | 154.38 | 144.40 | 151.63 | 823,435 | +6.48(+4.46%) |
Apr 27, 2023 | 149.19 | 149.36 | 144.20 | 145.15 | 789,957 | -3.49(-2.35%) |
Apr 26, 2023 | 149.06 | 150.72 | 146.26 | 148.64 | 926,914 | -0.91(-0.61%) |
Apr 25, 2023 | 164.52 | 164.52 | 149.02 | 149.55 | 1,147,360 | -18.65(-11.09%) |
Apr 24, 2023 | 166.51 | 168.79 | 165.80 | 168.20 | 673,008 | +2.11(+1.27%) |
Apr 21, 2023 | 167.97 | 170.40 | 165.33 | 166.09 | 707,013 | -0.23(-0.14%) |
Apr 20, 2023 | 164.56 | 167.03 | 158.02 | 166.32 | 943,777 | -5.10(-2.98%) |
Apr 19, 2023 | 169.32 | 172.51 | 159.54 | 171.42 | 765,492 | +1.32(+0.78%) |
Apr 18, 2023 | 174.11 | 174.11 | 169.02 | 170.10 | 375,488 | -3.29(-1.90%) |
Apr 17, 2023 | 175.15 | 176.21 | 172.72 | 173.39 | 249,578 | -0.63(-0.36%) |
Apr 14, 2023 | 177.72 | 178.69 | 173.49 | 174.02 | 435,925 | -6.29(-3.49%) |
Apr 13, 2023 | 181.25 | 182.01 | 177.14 | 180.31 | 483,841 | +0.61(+0.34%) |
Apr 12, 2023 | 173.41 | 182.42 | 172.72 | 179.70 | 724,432 | +9.31(+5.46%) |
Apr 11, 2023 | 166.22 | 171.25 | 166.22 | 170.39 | 378,268 | +4.95(+2.99%) |
Apr 10, 2023 | 161.08 | 166.00 | 159.33 | 165.44 | 248,477 | +3.10(+1.91%) |
Apr 06, 2023 | 161.26 | 162.66 | 158.03 | 162.34 | 384,445 | +1.08(+0.67%) |
Apr 05, 2023 | 162.32 | 163.40 | 159.77 | 161.26 | 364,984 | -1.59(-0.98%) |
Apr 04, 2023 | 164.26 | 164.77 | 161.51 | 162.85 | 305,956 | -0.60(-0.37%) |
Apr 03, 2023 | 166.88 | 167.10 | 158.13 | 163.45 | 595,894 | -4.91(-2.92%) |
Mar 31, 2023 | 171.25 | 173.84 | 167.73 | 168.36 | 543,926 | -1.21(-0.71%) |
Mar 30, 2023 | 172.40 | 172.40 | 167.66 | 169.57 | 510,723 | +0.27(+0.16%) |
Mar 29, 2023 | 170.93 | 171.79 | 167.79 | 169.30 | 297,736 | +1.72(+1.03%) |
Mar 28, 2023 | 169.20 | 170.35 | 164.72 | 167.58 | 286,859 | +0.53(+0.32%) |
Mar 27, 2023 | 162.40 | 168.40 | 162.40 | 167.05 | 545,783 | +6.80(+4.24%) |
Mar 24, 2023 | 161.26 | 161.43 | 157.11 | 160.25 | 599,140 | -2.39(-1.47%) |
Mar 23, 2023 | 167.71 | 169.00 | 160.30 | 162.64 | 452,554 | -3.61(-2.17%) |
Mar 22, 2023 | 173.40 | 173.90 | 165.94 | 166.25 | 600,290 | -7.80(-4.48%) |
Mar 21, 2023 | 174.64 | 177.54 | 173.55 | 174.05 | 477,419 | +1.73(+1.00%) |
Mar 20, 2023 | 171.91 | 176.00 | 169.83 | 172.32 | 437,310 | +2.10(+1.23%) |
Mar 17, 2023 | 174.27 | 175.61 | 168.23 | 170.22 | 643,701 | -5.07(-2.89%) |
Mar 16, 2023 | 169.76 | 175.86 | 168.75 | 175.29 | 656,650 | +4.61(+2.70%) |
Mar 15, 2023 | 170.00 | 172.83 | 168.83 | 170.68 | 816,851 | -3.55(-2.04%) |
Mar 14, 2023 | 174.04 | 176.72 | 171.55 | 174.23 | 474,485 | +5.14(+3.04%) |
Mar 13, 2023 | 164.88 | 172.26 | 160.14 | 169.09 | 391,682 | +2.82(+1.70%) |
Mar 10, 2023 | 172.45 | 172.47 | 162.09 | 166.27 | 573,530 | -7.33(-4.22%) |
Mar 09, 2023 | 175.00 | 177.24 | 171.82 | 173.60 | 346,140 | -1.14(-0.65%) |
Mar 08, 2023 | 185.43 | 185.85 | 172.73 | 174.74 | 564,368 | -10.27(-5.55%) |
Mar 07, 2023 | 185.78 | 188.07 | 184.69 | 185.01 | 674,283 | -0.76(-0.41%) |
Mar 06, 2023 | 187.13 | 187.69 | 184.56 | 185.77 | 519,421 | -2.23(-1.19%) |
Mar 03, 2023 | 181.69 | 189.87 | 179.64 | 188.00 | 440,726 | +7.52(+4.17%) |
Mar 02, 2023 | 174.01 | 184.29 | 171.57 | 180.48 | 577,265 | +4.11(+2.33%) |
Mar 01, 2023 | 173.68 | 177.03 | 172.50 | 176.37 | 452,451 | +2.00(+1.15%) |
Feb 28, 2023 | 173.78 | 177.59 | 171.84 | 174.37 | 797,413 | +1.09(+0.63%) |
Feb 27, 2023 | 173.48 | 176.50 | 170.05 | 173.28 | 466,960 | -0.16(-0.09%) |
Feb 24, 2023 | 182.34 | 184.73 | 172.48 | 173.44 | 874,917 | -10.17(-5.54%) |
Feb 23, 2023 | 168.31 | 184.25 | 168.31 | 183.61 | 1,183,494 | +13.63(+8.02%) |
Feb 22, 2023 | 179.50 | 182.61 | 164.04 | 169.98 | 2,106,320 | -8.02(-4.51%) |
Feb 21, 2023 | 185.11 | 185.79 | 177.78 | 178.00 | 807,220 | -12.00(-6.32%) |
Feb 17, 2023 | 195.82 | 195.98 | 188.08 | 190.00 | 618,209 | -8.10(-4.09%) |
Feb 16, 2023 | 190.95 | 200.98 | 190.95 | 198.10 | 776,564 | +2.10(+1.07%) |
Feb 15, 2023 | 187.17 | 196.65 | 187.15 | 196.00 | 469,561 | +7.64(+4.06%) |
Feb 14, 2023 | 187.40 | 193.68 | 185.53 | 188.36 | 257,268 | +0.21(+0.11%) |
Feb 13, 2023 | 185.54 | 190.56 | 182.74 | 188.15 | 264,218 | +4.32(+2.35%) |
Feb 10, 2023 | 184.02 | 186.91 | 181.01 | 183.83 | 301,352 | -2.23(-1.20%) |
Feb 09, 2023 | 192.43 | 192.43 | 185.66 | 186.06 | 316,091 | -5.38(-2.81%) |
Feb 08, 2023 | 191.58 | 195.82 | 190.72 | 191.44 | 251,254 | -2.41(-1.24%) |
Feb 07, 2023 | 189.72 | 195.32 | 186.54 | 193.85 | 297,617 | +1.83(+0.95%) |
Feb 06, 2023 | 189.03 | 198.12 | 189.03 | 192.02 | 448,392 | -0.89(-0.46%) |
Feb 03, 2023 | 190.49 | 196.60 | 189.19 | 192.91 | 350,811 | -2.27(-1.16%) |
Feb 02, 2023 | 196.45 | 199.71 | 193.86 | 195.18 | 702,934 | +4.39(+2.30%) |
Feb 01, 2023 | 185.97 | 191.38 | 183.34 | 190.79 | 722,144 | +5.49(+2.96%) |
Jan 31, 2023 | 181.44 | 185.57 | 178.48 | 185.30 | 416,027 | +5.13(+2.85%) |
Jan 30, 2023 | 190.76 | 190.76 | 176.96 | 180.17 | 784,447 | -14.98(-7.68%) |
Jan 27, 2023 | 190.59 | 197.32 | 190.59 | 195.15 | 633,616 | +2.11(+1.09%) |
Jan 26, 2023 | 185.67 | 194.69 | 184.25 | 193.04 | 484,760 | +11.22(+6.17%) |
Jan 25, 2023 | 180.13 | 184.44 | 174.56 | 181.82 | 333,420 | -2.17(-1.18%) |
Jan 24, 2023 | 184.00 | 188.73 | 175.92 | 183.99 | 770,418 | -6.82(-3.57%) |
Jan 23, 2023 | 187.26 | 193.54 | 185.63 | 190.81 | 400,938 | +4.51(+2.42%) |
Jan 20, 2023 | 184.87 | 186.54 | 180.41 | 186.30 | 344,990 | +2.19(+1.19%) |
Jan 19, 2023 | 183.14 | 184.67 | 176.03 | 184.11 | 418,073 | -0.19(-0.10%) |
Jan 18, 2023 | 187.00 | 195.40 | 183.94 | 184.30 | 597,476 | -1.37(-0.74%) |
Jan 17, 2023 | 177.79 | 186.66 | 176.50 | 185.67 | 497,242 | +7.61(+4.27%) |
Jan 13, 2023 | 176.24 | 179.93 | 171.95 | 178.06 | 267,439 | +0.38(+0.21%) |
Jan 12, 2023 | 176.25 | 179.66 | 173.46 | 177.68 | 376,782 | +0.39(+0.22%) |
Jan 11, 2023 | 169.66 | 181.14 | 167.61 | 177.29 | 719,375 | +8.84(+5.25%) |
Jan 10, 2023 | 161.73 | 169.04 | 161.36 | 168.45 | 755,292 | +9.52(+5.99%) |
Jan 09, 2023 | 156.88 | 161.63 | 155.00 | 158.93 | 641,208 | +4.67(+3.03%) |
Jan 06, 2023 | 156.76 | 156.89 | 147.53 | 154.26 | 1,030,541 | -3.08(-1.96%) |
Jan 05, 2023 | 169.26 | 169.26 | 156.96 | 157.34 | 850,604 | -13.70(-8.01%) |
Jan 04, 2023 | 164.05 | 172.45 | 161.10 | 171.04 | 480,217 | +9.04(+5.58%) |
Jan 03, 2023 | 171.22 | 171.65 | 161.05 | 162.00 | 498,935 | -7.31(-4.32%) |
Dec 30, 2022 | 167.92 | 170.10 | 165.72 | 169.31 | 269,174 | -1.59(-0.93%) |
Dec 29, 2022 | 166.43 | 173.04 | 164.37 | 170.90 | 304,765 | +7.08(+4.32%) |
Dec 28, 2022 | 165.92 | 169.64 | 162.33 | 163.82 | 390,278 | -2.74(-1.65%) |
Dec 27, 2022 | 165.64 | 167.59 | 162.01 | 166.56 | 254,616 | -0.98(-0.58%) |
Dec 23, 2022 | 171.69 | 172.10 | 165.78 | 167.54 | 259,886 | -4.72(-2.74%) |
Dec 22, 2022 | 167.70 | 172.82 | 167.58 | 172.26 | 493,017 | +3.01(+1.78%) |
Dec 21, 2022 | 165.95 | 171.50 | 164.38 | 169.25 | 447,057 | +5.27(+3.21%) |
Dec 20, 2022 | 160.21 | 164.25 | 158.58 | 163.98 | 361,616 | +1.56(+0.96%) |
Dec 19, 2022 | 164.50 | 164.65 | 158.60 | 162.42 | 320,076 | -2.42(-1.47%) |
Dec 16, 2022 | 165.87 | 166.72 | 160.90 | 164.84 | 562,836 | -3.41(-2.03%) |
Dec 15, 2022 | 174.80 | 174.85 | 164.54 | 168.25 | 433,232 | -9.17(-5.17%) |
Dec 14, 2022 | 173.25 | 180.22 | 171.32 | 177.42 | 417,426 | -0.57(-0.32%) |
Dec 13, 2022 | 175.92 | 179.90 | 173.26 | 177.99 | 539,136 | +11.11(+6.66%) |
Dec 12, 2022 | 163.41 | 170.15 | 163.41 | 166.88 | 629,082 | +3.56(+2.18%) |
Dec 09, 2022 | 173.15 | 173.42 | 162.97 | 163.32 | 495,892 | -10.55(-6.07%) |
Dec 08, 2022 | 169.79 | 175.91 | 167.81 | 173.87 | 348,630 | +3.54(+2.08%) |
Dec 07, 2022 | 165.23 | 174.06 | 165.23 | 170.33 | 444,325 | +1.20(+0.71%) |
Dec 06, 2022 | 177.71 | 178.40 | 165.81 | 169.13 | 588,786 | -9.48(-5.31%) |
Dec 05, 2022 | 183.71 | 186.69 | 176.40 | 178.61 | 646,173 | -7.44(-4.00%) |
Dec 02, 2022 | 184.17 | 189.58 | 180.11 | 186.05 | 389,505 | -2.12(-1.13%) |