Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 214.01 | 219.52 | 213.31 | 215.35 | 1,191,566 | -2.27(-1.04%) |
Jan 30, 2024 | 222.30 | 224.00 | 217.46 | 217.62 | 1,795,630 | -0.99(-0.45%) |
Jan 29, 2024 | 216.00 | 219.20 | 214.80 | 218.61 | 1,286,718 | +4.32(+2.02%) |
Jan 26, 2024 | 213.06 | 215.07 | 211.77 | 214.29 | 1,545,406 | +0.11(+0.05%) |
Jan 25, 2024 | 211.43 | 214.19 | 210.34 | 214.18 | 1,216,693 | +3.04(+1.44%) |
Jan 24, 2024 | 213.00 | 215.32 | 209.18 | 211.14 | 1,896,792 | +4.43(+2.14%) |
Jan 23, 2024 | 205.32 | 207.49 | 204.57 | 206.71 | 1,150,484 | +1.04(+0.51%) |
Jan 22, 2024 | 206.00 | 208.38 | 204.22 | 205.67 | 1,167,636 | +0.96(+0.47%) |
Jan 19, 2024 | 205.93 | 206.45 | 202.30 | 204.71 | 1,323,747 | -0.11(-0.05%) |
Jan 18, 2024 | 200.81 | 209.88 | 200.81 | 204.82 | 2,473,680 | +6.14(+3.09%) |
Jan 17, 2024 | 196.64 | 199.79 | 191.88 | 198.68 | 3,334,032 | -4.67(-2.30%) |
Jan 16, 2024 | 201.16 | 203.75 | 198.01 | 203.35 | 2,140,533 | +0.32(+0.16%) |
Jan 12, 2024 | 200.95 | 204.03 | 198.45 | 203.03 | 1,928,777 | +2.21(+1.10%) |
Jan 11, 2024 | 198.27 | 200.94 | 194.66 | 200.82 | 2,040,547 | +4.03(+2.05%) |
Jan 10, 2024 | 193.25 | 199.64 | 193.25 | 196.79 | 1,860,617 | +3.77(+1.95%) |
Jan 09, 2024 | 196.98 | 198.24 | 192.35 | 193.02 | 1,130,069 | -4.23(-2.14%) |
Jan 08, 2024 | 195.20 | 197.75 | 193.32 | 197.25 | 1,544,269 | +3.73(+1.93%) |
Jan 05, 2024 | 192.62 | 195.08 | 192.24 | 193.52 | 1,395,725 | +0.94(+0.49%) |
Jan 04, 2024 | 190.00 | 195.52 | 187.45 | 192.58 | 2,576,328 | +4.64(+2.47%) |
Jan 03, 2024 | 187.34 | 189.49 | 185.71 | 187.94 | 977,274 | -0.86(-0.46%) |
Jan 02, 2024 | 188.05 | 190.28 | 185.37 | 188.80 | 1,385,743 | +0.89(+0.47%) |
Dec 29, 2023 | 189.31 | 189.97 | 187.89 | 187.91 | 1,389,730 | -0.84(-0.45%) |
Dec 28, 2023 | 191.67 | 192.44 | 188.72 | 188.75 | 721,850 | -1.52(-0.80%) |
Dec 27, 2023 | 190.36 | 192.03 | 190.03 | 190.27 | 742,499 | +0.39(+0.21%) |
Dec 26, 2023 | 189.99 | 191.42 | 189.23 | 189.88 | 1,120,010 | +0.29(+0.15%) |
Dec 22, 2023 | 192.83 | 193.42 | 188.56 | 189.59 | 1,328,245 | -3.26(-1.69%) |
Dec 21, 2023 | 195.31 | 195.72 | 192.60 | 192.85 | 1,556,967 | +4.14(+2.19%) |
Dec 20, 2023 | 190.24 | 192.25 | 188.01 | 188.71 | 1,168,141 | -2.12(-1.11%) |
Dec 19, 2023 | 192.58 | 193.97 | 190.21 | 190.83 | 1,529,772 | -2.21(-1.14%) |
Dec 18, 2023 | 190.74 | 194.75 | 189.17 | 193.04 | 2,576,613 | +0.87(+0.45%) |
Dec 15, 2023 | 195.10 | 195.46 | 191.42 | 192.17 | 2,245,951 | -3.98(-2.03%) |
Dec 14, 2023 | 198.35 | 200.82 | 195.52 | 196.15 | 2,048,921 | -3.34(-1.67%) |
Dec 13, 2023 | 199.02 | 202.33 | 196.30 | 199.49 | 2,161,204 | +0.49(+0.25%) |
Dec 12, 2023 | 197.13 | 199.99 | 195.70 | 199.00 | 1,261,654 | +1.24(+0.63%) |
Dec 11, 2023 | 200.00 | 200.00 | 196.32 | 197.76 | 1,593,202 | -0.29(-0.15%) |
Dec 08, 2023 | 192.26 | 198.39 | 191.00 | 198.05 | 1,729,918 | +2.23(+1.14%) |
Dec 07, 2023 | 193.95 | 196.30 | 193.02 | 195.82 | 1,234,680 | +2.03(+1.05%) |
Dec 06, 2023 | 199.00 | 202.88 | 193.58 | 193.79 | 1,864,614 | -5.53(-2.77%) |
Dec 05, 2023 | 192.90 | 199.97 | 191.26 | 199.32 | 3,131,740 | +5.15(+2.65%) |
Dec 04, 2023 | 193.00 | 201.41 | 192.00 | 194.17 | 6,860,327 | +13.48(+7.46%) |
Dec 01, 2023 | 180.73 | 183.34 | 179.66 | 180.69 | 1,628,242 | -4.42(-2.39%) |
Nov 30, 2023 | 183.03 | 185.59 | 180.65 | 185.11 | 1,596,872 | +2.80(+1.54%) |
Nov 29, 2023 | 183.00 | 184.28 | 180.42 | 182.31 | 1,013,361 | -0.30(-0.16%) |
Nov 28, 2023 | 183.00 | 184.92 | 182.04 | 182.61 | 845,212 | -0.43(-0.23%) |
Nov 27, 2023 | 182.00 | 184.49 | 181.36 | 183.04 | 1,204,252 | +1.34(+0.74%) |
Nov 24, 2023 | 179.22 | 182.31 | 178.73 | 181.70 | 499,093 | +0.50(+0.28%) |
Nov 22, 2023 | 179.63 | 182.50 | 179.00 | 181.20 | 1,231,020 | +2.52(+1.41%) |
Nov 21, 2023 | 178.54 | 180.18 | 178.01 | 178.68 | 1,479,437 | -1.18(-0.66%) |
Nov 20, 2023 | 175.04 | 180.95 | 175.00 | 179.86 | 1,317,267 | +3.81(+2.16%) |
Nov 17, 2023 | 175.72 | 177.02 | 174.67 | 176.05 | 1,024,281 | +0.77(+0.44%) |
Nov 16, 2023 | 171.85 | 176.34 | 170.62 | 175.28 | 1,301,539 | +1.52(+0.87%) |
Nov 15, 2023 | 174.43 | 176.65 | 173.68 | 173.76 | 1,247,827 | -0.65(-0.37%) |
Nov 14, 2023 | 174.56 | 175.00 | 171.05 | 174.41 | 1,235,541 | +3.24(+1.89%) |
Nov 13, 2023 | 170.00 | 173.23 | 169.02 | 171.17 | 1,307,528 | +0.19(+0.11%) |
Nov 10, 2023 | 169.52 | 171.67 | 167.64 | 170.98 | 977,414 | +0.70(+0.41%) |
Nov 09, 2023 | 171.20 | 175.15 | 170.21 | 170.28 | 1,450,538 | +0.31(+0.18%) |
Nov 08, 2023 | 165.87 | 170.30 | 164.83 | 169.97 | 1,401,027 | +4.47(+2.70%) |
Nov 07, 2023 | 168.45 | 168.77 | 165.28 | 165.50 | 1,472,574 | -1.74(-1.04%) |
Nov 06, 2023 | 169.58 | 169.69 | 165.59 | 167.24 | 1,127,208 | -2.74(-1.61%) |
Nov 03, 2023 | 167.50 | 170.95 | 167.05 | 169.98 | 1,370,135 | +2.67(+1.60%) |
Nov 02, 2023 | 170.50 | 171.00 | 167.24 | 167.31 | 2,154,961 | -0.32(-0.19%) |
Nov 01, 2023 | 165.00 | 167.90 | 163.65 | 167.63 | 1,365,794 | +2.87(+1.74%) |
Oct 31, 2023 | 163.03 | 165.57 | 161.39 | 164.76 | 1,566,417 | +2.09(+1.28%) |
Oct 30, 2023 | 161.20 | 164.27 | 159.75 | 162.67 | 1,959,240 | +3.32(+2.08%) |
Oct 27, 2023 | 158.59 | 162.06 | 158.10 | 159.35 | 1,971,378 | +0.97(+0.61%) |
Oct 26, 2023 | 162.75 | 165.35 | 155.00 | 158.38 | 3,004,327 | -3.44(-2.13%) |
Oct 25, 2023 | 169.94 | 170.50 | 160.05 | 161.82 | 4,657,212 | -8.81(-5.16%) |
Oct 24, 2023 | 163.98 | 173.45 | 163.00 | 170.63 | 7,498,940 | +16.02(+10.36%) |
Oct 23, 2023 | 146.06 | 155.83 | 145.79 | 154.61 | 3,271,210 | +4.69(+3.13%) |
Oct 20, 2023 | 149.30 | 151.45 | 145.76 | 149.92 | 1,941,981 | -0.05(-0.03%) |
Oct 19, 2023 | 152.61 | 154.53 | 149.56 | 149.97 | 1,678,047 | +1.05(+0.71%) |
Oct 18, 2023 | 156.00 | 156.18 | 148.66 | 148.92 | 1,734,198 | -8.41(-5.35%) |
Oct 17, 2023 | 157.45 | 159.36 | 156.57 | 157.33 | 1,048,342 | -0.79(-0.50%) |
Oct 16, 2023 | 153.52 | 158.26 | 152.79 | 158.12 | 1,395,984 | +4.56(+2.97%) |
Oct 13, 2023 | 156.86 | 157.69 | 152.90 | 153.56 | 1,759,043 | -4.56(-2.88%) |
Oct 12, 2023 | 159.52 | 162.46 | 156.02 | 158.12 | 1,992,166 | +1.55(+0.99%) |
Oct 11, 2023 | 157.42 | 159.74 | 153.31 | 156.57 | 1,530,717 | -1.03(-0.65%) |
Oct 10, 2023 | 156.21 | 160.15 | 155.22 | 157.60 | 1,601,365 | +1.15(+0.74%) |
Oct 09, 2023 | 155.84 | 157.83 | 153.16 | 156.45 | 1,411,985 | -4.08(-2.54%) |
Oct 06, 2023 | 155.64 | 161.38 | 154.85 | 160.53 | 1,156,457 | +3.22(+2.05%) |
Oct 05, 2023 | 158.73 | 159.57 | 154.62 | 157.31 | 1,299,550 | -2.27(-1.42%) |
Oct 04, 2023 | 154.21 | 159.98 | 154.12 | 159.58 | 1,432,266 | +5.07(+3.28%) |
Oct 03, 2023 | 157.44 | 159.56 | 152.32 | 154.51 | 1,226,231 | -3.60(-2.28%) |
Oct 02, 2023 | 155.29 | 159.61 | 154.69 | 158.11 | 999,127 | +3.47(+2.24%) |
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |
Sep 01, 2023 | 155.56 | 158.51 | 155.20 | 157.56 | 1,454,548 | +3.59(+2.33%) |
Aug 31, 2023 | 149.95 | 154.92 | 149.82 | 153.97 | 2,304,942 | +4.52(+3.02%) |
Aug 30, 2023 | 144.64 | 149.60 | 144.40 | 149.45 | 1,624,656 | +4.94(+3.42%) |
Aug 29, 2023 | 140.61 | 144.80 | 140.50 | 144.51 | 1,045,838 | +3.25(+2.30%) |
Aug 28, 2023 | 138.89 | 142.15 | 138.26 | 141.26 | 1,530,502 | +4.04(+2.94%) |
Aug 25, 2023 | 138.81 | 138.81 | 133.69 | 137.22 | 1,360,642 | +1.46(+1.08%) |
Aug 24, 2023 | 139.18 | 140.32 | 135.26 | 135.76 | 1,415,751 | -2.48(-1.79%) |
Aug 23, 2023 | 133.22 | 139.01 | 133.11 | 138.24 | 1,629,233 | +4.80(+3.60%) |
Aug 22, 2023 | 133.00 | 134.03 | 131.04 | 133.44 | 871,004 | +0.95(+0.72%) |
Aug 21, 2023 | 131.92 | 132.97 | 130.00 | 132.49 | 1,234,717 | +0.62(+0.47%) |
Aug 18, 2023 | 129.90 | 132.47 | 129.23 | 131.87 | 1,593,671 | +0.30(+0.23%) |
Aug 17, 2023 | 134.35 | 134.85 | 131.19 | 131.57 | 1,128,690 | -2.78(-2.07%) |
Aug 16, 2023 | 132.60 | 136.14 | 132.28 | 134.35 | 1,584,641 | +0.92(+0.69%) |
Aug 15, 2023 | 138.38 | 138.58 | 133.27 | 133.43 | 2,125,320 | -5.95(-4.27%) |
Aug 14, 2023 | 137.30 | 139.66 | 135.34 | 139.38 | 1,943,511 | +0.70(+0.50%) |
Aug 11, 2023 | 136.39 | 139.19 | 135.90 | 138.68 | 1,578,499 | +2.25(+1.65%) |
Aug 10, 2023 | 140.34 | 140.70 | 135.22 | 136.43 | 2,643,151 | -2.66(-1.91%) |
Aug 09, 2023 | 138.47 | 140.18 | 137.42 | 139.09 | 1,671,120 | +0.72(+0.52%) |
Aug 08, 2023 | 141.14 | 141.42 | 137.22 | 138.37 | 2,483,204 | -3.62(-2.55%) |
Aug 07, 2023 | 145.10 | 145.10 | 141.10 | 141.99 | 1,645,724 | -2.13(-1.48%) |
Aug 04, 2023 | 145.27 | 146.50 | 143.04 | 144.12 | 1,456,966 | -1.30(-0.89%) |
Aug 03, 2023 | 144.57 | 147.42 | 143.74 | 145.42 | 1,683,445 | -1.09(-0.74%) |
Aug 02, 2023 | 149.21 | 150.19 | 143.84 | 146.51 | 2,164,722 | -4.33(-2.87%) |
Aug 01, 2023 | 148.61 | 152.80 | 148.05 | 150.84 | 1,685,716 | +1.43(+0.96%) |
Jul 31, 2023 | 149.70 | 151.31 | 148.09 | 149.41 | 1,880,571 | +0.81(+0.55%) |
Jul 28, 2023 | 146.05 | 149.33 | 142.63 | 148.60 | 2,966,669 | +4.08(+2.82%) |
Jul 27, 2023 | 151.47 | 151.80 | 142.88 | 144.52 | 5,154,581 | -4.61(-3.09%) |
Jul 26, 2023 | 141.69 | 149.21 | 141.10 | 149.13 | 7,090,309 | +8.75(+6.23%) |
Jul 25, 2023 | 150.10 | 152.65 | 139.15 | 140.38 | 14,592,449 | -23.34(-14.26%) |
Jul 24, 2023 | 169.52 | 169.52 | 159.67 | 163.72 | 3,943,505 | -7.99(-4.65%) |
Jul 21, 2023 | 173.49 | 179.60 | 171.18 | 171.71 | 2,560,191 | -0.77(-0.45%) |
Jul 20, 2023 | 177.01 | 177.59 | 171.44 | 172.48 | 1,917,642 | -7.36(-4.09%) |
Jul 19, 2023 | 180.00 | 182.00 | 178.06 | 179.84 | 1,599,446 | +0.26(+0.14%) |
Jul 18, 2023 | 178.50 | 179.81 | 175.79 | 179.58 | 2,151,626 | +0.41(+0.23%) |
Jul 17, 2023 | 171.77 | 179.42 | 170.77 | 179.17 | 2,292,574 | +7.14(+4.15%) |
Jul 14, 2023 | 176.20 | 179.24 | 170.92 | 172.03 | 3,640,898 | +0.93(+0.54%) |
Jul 13, 2023 | 167.00 | 173.11 | 164.51 | 171.10 | 2,410,377 | +5.31(+3.20%) |
Jul 12, 2023 | 162.00 | 166.12 | 162.00 | 165.79 | 1,540,586 | +5.21(+3.24%) |
Jul 11, 2023 | 157.34 | 161.77 | 156.66 | 160.58 | 1,160,558 | +3.19(+2.03%) |
Jul 10, 2023 | 156.03 | 159.28 | 155.37 | 157.39 | 846,749 | +0.42(+0.27%) |
Jul 07, 2023 | 156.52 | 158.64 | 156.06 | 156.97 | 800,804 | +0.35(+0.22%) |
Jul 06, 2023 | 158.78 | 159.08 | 155.37 | 156.62 | 1,021,812 | -4.11(-2.56%) |
Jul 05, 2023 | 160.69 | 161.21 | 158.29 | 160.73 | 732,215 | +0.17(+0.11%) |
Jul 03, 2023 | 160.85 | 162.37 | 159.80 | 160.56 | 550,312 | +0.01(+0.01%) |
Jun 30, 2023 | 160.10 | 161.31 | 159.06 | 160.55 | 1,357,685 | +1.29(+0.81%) |
Jun 29, 2023 | 160.53 | 161.22 | 158.89 | 159.26 | 924,756 | -1.31(-0.82%) |
Jun 28, 2023 | 158.32 | 161.66 | 157.48 | 160.57 | 805,247 | +1.95(+1.23%) |
Jun 27, 2023 | 156.14 | 159.75 | 155.57 | 158.62 | 1,041,937 | +4.84(+3.15%) |
Jun 26, 2023 | 156.41 | 158.21 | 152.71 | 153.78 | 1,720,330 | -3.71(-2.36%) |
Jun 23, 2023 | 157.05 | 158.31 | 154.65 | 157.49 | 1,264,245 | -1.60(-1.01%) |
Jun 22, 2023 | 154.45 | 159.17 | 153.50 | 159.09 | 1,280,860 | +3.16(+2.03%) |
Jun 21, 2023 | 159.30 | 160.80 | 152.80 | 155.93 | 2,620,539 | -0.89(-0.57%) |
Jun 20, 2023 | 156.20 | 158.78 | 154.82 | 156.82 | 1,585,916 | -3.17(-1.98%) |
Jun 16, 2023 | 153.31 | 160.63 | 153.20 | 159.99 | 3,534,083 | +7.81(+5.13%) |
Jun 15, 2023 | 150.08 | 152.24 | 148.20 | 152.18 | 1,374,143 | +0.53(+0.35%) |
Jun 14, 2023 | 151.96 | 153.08 | 149.26 | 151.65 | 1,750,725 | +0.11(+0.07%) |
Jun 13, 2023 | 151.53 | 152.74 | 149.37 | 151.54 | 1,917,736 | +0.94(+0.62%) |
Jun 12, 2023 | 150.89 | 151.37 | 149.12 | 150.60 | 1,522,227 | +0.12(+0.08%) |
Jun 09, 2023 | 149.50 | 151.73 | 148.36 | 150.48 | 2,033,197 | +1.01(+0.68%) |
Jun 08, 2023 | 150.27 | 151.69 | 148.47 | 149.47 | 1,218,997 | +1.16(+0.78%) |
Jun 07, 2023 | 153.00 | 155.68 | 147.54 | 148.31 | 1,558,115 | -4.72(-3.08%) |
Jun 06, 2023 | 154.10 | 154.87 | 152.47 | 153.03 | 1,127,628 | -3.31(-2.12%) |
Jun 05, 2023 | 152.09 | 157.13 | 150.25 | 156.34 | 1,987,509 | +4.60(+3.03%) |
Jun 02, 2023 | 154.30 | 155.00 | 148.77 | 151.74 | 1,164,038 | -2.18(-1.42%) |
Jun 01, 2023 | 150.20 | 154.60 | 149.07 | 153.92 | 1,121,410 | +5.02(+3.37%) |
May 31, 2023 | 146.08 | 149.95 | 145.40 | 148.90 | 1,092,097 | +0.89(+0.60%) |
May 30, 2023 | 151.85 | 151.85 | 144.57 | 148.01 | 2,294,416 | -2.30(-1.53%) |
May 26, 2023 | 148.00 | 151.01 | 146.82 | 150.31 | 1,009,976 | +2.66(+1.80%) |
May 25, 2023 | 149.35 | 149.85 | 147.54 | 147.65 | 1,107,406 | +0.61(+0.41%) |
May 24, 2023 | 145.70 | 148.53 | 144.81 | 147.04 | 1,085,167 | -0.63(-0.43%) |
May 23, 2023 | 148.16 | 151.16 | 147.48 | 147.67 | 1,445,616 | -0.93(-0.63%) |
May 22, 2023 | 148.65 | 150.82 | 148.21 | 148.60 | 973,198 | -0.83(-0.56%) |
May 19, 2023 | 151.21 | 152.30 | 148.45 | 149.43 | 1,221,572 | -2.05(-1.35%) |
May 18, 2023 | 145.46 | 152.07 | 144.76 | 151.48 | 1,667,112 | +5.48(+3.75%) |
May 17, 2023 | 146.79 | 147.55 | 145.45 | 146.00 | 1,226,138 | -0.32(-0.22%) |
May 16, 2023 | 144.22 | 146.84 | 143.04 | 146.32 | 1,355,015 | +2.10(+1.46%) |
May 15, 2023 | 141.87 | 144.30 | 141.10 | 144.22 | 1,502,323 | +1.69(+1.19%) |
May 12, 2023 | 146.70 | 147.08 | 141.12 | 142.53 | 1,687,506 | -4.53(-3.08%) |
May 11, 2023 | 148.16 | 149.62 | 146.62 | 147.06 | 1,319,401 | -0.68(-0.46%) |
May 10, 2023 | 145.00 | 147.99 | 143.57 | 147.74 | 1,715,122 | +4.04(+2.81%) |
May 09, 2023 | 143.58 | 144.84 | 142.92 | 143.70 | 1,373,981 | -0.83(-0.57%) |
May 08, 2023 | 141.96 | 146.00 | 141.96 | 144.53 | 1,851,046 | +2.78(+1.96%) |
May 05, 2023 | 141.32 | 142.39 | 139.29 | 141.75 | 1,234,203 | +1.27(+0.90%) |
May 04, 2023 | 137.48 | 140.95 | 136.59 | 140.48 | 1,605,992 | +2.42(+1.75%) |
May 03, 2023 | 135.91 | 140.99 | 135.91 | 138.06 | 1,667,817 | +1.67(+1.22%) |
May 02, 2023 | 138.02 | 138.16 | 135.04 | 136.39 | 1,389,996 | -2.04(-1.47%) |
May 01, 2023 | 134.00 | 138.50 | 133.88 | 138.43 | 1,530,404 | +4.83(+3.62%) |
Apr 28, 2023 | 131.04 | 133.60 | 128.67 | 133.60 | 1,643,997 | +1.43(+1.08%) |
Apr 27, 2023 | 133.96 | 134.07 | 130.90 | 132.17 | 1,991,512 | -0.95(-0.71%) |
Apr 26, 2023 | 138.53 | 140.09 | 133.03 | 133.12 | 2,519,089 | -5.08(-3.68%) |
Apr 25, 2023 | 140.50 | 145.88 | 136.71 | 138.20 | 8,213,475 | +6.75(+5.14%) |
Apr 24, 2023 | 133.10 | 134.22 | 130.21 | 131.45 | 2,944,842 | -2.31(-1.73%) |
Apr 21, 2023 | 134.12 | 134.12 | 131.56 | 133.76 | 1,362,079 | +0.43(+0.32%) |
Apr 20, 2023 | 132.24 | 134.77 | 132.24 | 133.33 | 778,391 | -0.23(-0.17%) |
Apr 19, 2023 | 132.61 | 135.38 | 131.73 | 133.56 | 1,015,117 | -1.01(-0.75%) |
Apr 18, 2023 | 136.16 | 136.29 | 133.56 | 134.57 | 1,052,236 | +0.79(+0.59%) |
Apr 17, 2023 | 134.07 | 134.38 | 131.46 | 133.78 | 1,076,327 | -0.96(-0.71%) |
Apr 14, 2023 | 134.03 | 135.82 | 132.77 | 134.74 | 978,833 | -0.22(-0.16%) |
Apr 13, 2023 | 132.40 | 135.13 | 132.21 | 134.96 | 1,120,586 | +4.04(+3.09%) |
Apr 12, 2023 | 133.09 | 134.28 | 130.44 | 130.92 | 1,117,010 | -0.36(-0.27%) |
Apr 11, 2023 | 133.36 | 134.89 | 130.86 | 131.28 | 912,134 | -0.97(-0.73%) |
Apr 10, 2023 | 130.09 | 132.74 | 129.05 | 132.25 | 782,416 | -0.23(-0.17%) |
Apr 06, 2023 | 130.08 | 133.29 | 129.07 | 132.48 | 778,906 | +1.23(+0.94%) |
Apr 05, 2023 | 133.99 | 134.23 | 130.30 | 131.25 | 1,046,572 | -3.63(-2.69%) |
Apr 04, 2023 | 135.99 | 136.66 | 133.68 | 134.88 | 999,969 | -1.56(-1.14%) |
Apr 03, 2023 | 132.37 | 136.72 | 131.77 | 136.44 | 1,265,825 | +2.82(+2.11%) |
Mar 31, 2023 | 130.97 | 134.36 | 130.52 | 133.62 | 1,572,510 | +2.79(+2.13%) |
Mar 30, 2023 | 130.90 | 131.62 | 129.86 | 130.83 | 842,381 | +0.96(+0.74%) |
Mar 29, 2023 | 129.59 | 130.25 | 128.57 | 129.87 | 803,772 | +1.75(+1.37%) |
Mar 28, 2023 | 128.63 | 128.94 | 126.83 | 128.12 | 1,148,760 | -1.36(-1.05%) |
Mar 27, 2023 | 128.75 | 131.77 | 128.38 | 129.48 | 1,670,318 | +1.18(+0.92%) |
Mar 24, 2023 | 130.19 | 130.56 | 127.13 | 128.30 | 1,452,059 | -2.75(-2.10%) |
Mar 23, 2023 | 129.00 | 133.50 | 128.78 | 131.05 | 1,146,229 | +2.85(+2.22%) |
Mar 22, 2023 | 132.28 | 133.31 | 127.90 | 128.20 | 1,792,823 | -0.61(-0.47%) |
Mar 21, 2023 | 127.50 | 129.62 | 126.72 | 128.81 | 1,475,032 | +2.40(+1.90%) |
Mar 20, 2023 | 125.34 | 127.45 | 124.57 | 126.41 | 1,525,913 | -0.68(-0.54%) |
Mar 17, 2023 | 128.75 | 129.69 | 126.23 | 127.09 | 1,665,426 | -2.12(-1.64%) |
Mar 16, 2023 | 125.66 | 130.08 | 124.23 | 129.21 | 1,407,250 | +3.56(+2.83%) |
Mar 15, 2023 | 123.41 | 125.88 | 121.47 | 125.65 | 1,653,582 | +0.11(+0.09%) |
Mar 14, 2023 | 125.12 | 127.58 | 124.44 | 125.54 | 1,638,799 | +2.15(+1.74%) |
Mar 13, 2023 | 120.20 | 125.05 | 118.55 | 123.39 | 1,569,462 | +1.73(+1.42%) |
Mar 10, 2023 | 123.68 | 123.70 | 119.81 | 121.66 | 1,571,122 | -2.27(-1.83%) |
Mar 09, 2023 | 127.00 | 131.33 | 123.60 | 123.93 | 2,353,016 | -3.06(-2.41%) |
Mar 08, 2023 | 126.00 | 127.64 | 124.75 | 126.99 | 1,272,766 | +0.66(+0.52%) |
Mar 07, 2023 | 127.11 | 129.60 | 125.07 | 126.33 | 2,110,264 | -0.05(-0.04%) |
Mar 06, 2023 | 124.04 | 128.32 | 124.04 | 126.38 | 2,092,966 | +2.64(+2.13%) |
Mar 03, 2023 | 119.60 | 123.90 | 119.54 | 123.74 | 1,779,526 | +5.26(+4.44%) |
Mar 02, 2023 | 115.06 | 119.01 | 114.64 | 118.48 | 870,027 | +1.28(+1.09%) |
Mar 01, 2023 | 117.92 | 118.22 | 115.91 | 117.20 | 1,314,539 | +0.90(+0.77%) |
Feb 28, 2023 | 116.48 | 119.39 | 116.22 | 116.30 | 1,198,633 | -0.54(-0.46%) |
Feb 27, 2023 | 117.76 | 118.50 | 115.48 | 116.84 | 1,593,403 | -0.30(-0.26%) |
Feb 24, 2023 | 116.44 | 117.41 | 114.90 | 117.14 | 1,612,323 | -1.72(-1.45%) |
Feb 23, 2023 | 121.05 | 121.70 | 116.50 | 118.86 | 1,356,629 | -1.21(-1.01%) |
Feb 22, 2023 | 120.25 | 120.92 | 118.19 | 120.07 | 1,921,182 | -0.28(-0.23%) |
Feb 21, 2023 | 121.11 | 123.78 | 119.26 | 120.35 | 1,731,196 | -4.98(-3.97%) |
Feb 17, 2023 | 123.93 | 125.57 | 122.49 | 125.33 | 1,438,784 | -0.24(-0.19%) |
Feb 16, 2023 | 125.74 | 128.98 | 125.47 | 125.57 | 1,637,825 | -2.70(-2.10%) |
Feb 15, 2023 | 125.37 | 128.68 | 124.89 | 128.27 | 1,720,313 | +2.17(+1.72%) |
Feb 14, 2023 | 121.52 | 126.26 | 120.32 | 126.10 | 1,434,605 | +3.78(+3.09%) |
Feb 13, 2023 | 125.87 | 126.44 | 122.30 | 122.32 | 1,957,375 | -2.84(-2.27%) |
Feb 10, 2023 | 125.00 | 127.79 | 124.12 | 125.16 | 3,801,167 | +4.33(+3.58%) |
Feb 09, 2023 | 125.80 | 126.66 | 120.12 | 120.83 | 1,427,435 | -2.85(-2.30%) |
Feb 08, 2023 | 124.40 | 125.27 | 122.86 | 123.68 | 1,493,950 | -1.70(-1.36%) |
Feb 07, 2023 | 121.77 | 126.04 | 121.36 | 125.38 | 2,883,901 | +2.46(+2.00%) |
Feb 06, 2023 | 123.50 | 125.63 | 121.37 | 122.92 | 3,344,521 | +1.75(+1.44%) |
Feb 03, 2023 | 118.08 | 123.82 | 118.00 | 121.17 | 2,553,256 | -1.40(-1.14%) |
Feb 02, 2023 | 120.78 | 123.98 | 118.85 | 122.57 | 5,246,954 | +4.43(+3.75%) |