Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.50 | 154.59 | 147.00 | 150.56 | 700,379 | +1.38(+0.93%) |
Jan 30, 2024 | 148.50 | 149.34 | 148.40 | 149.18 | 142,648 | +0.95(+0.64%) |
Jan 29, 2024 | 146.31 | 148.38 | 146.31 | 148.23 | 254,380 | +1.41(+0.96%) |
Jan 26, 2024 | 147.25 | 147.88 | 146.77 | 146.82 | 142,554 | -0.31(-0.21%) |
Jan 25, 2024 | 146.20 | 147.94 | 146.20 | 147.13 | 208,797 | +0.88(+0.60%) |
Jan 24, 2024 | 146.95 | 147.91 | 146.11 | 146.25 | 175,052 | -0.19(-0.13%) |
Jan 23, 2024 | 146.36 | 147.41 | 145.72 | 146.44 | 176,268 | +0.34(+0.23%) |
Jan 22, 2024 | 146.08 | 146.76 | 145.67 | 146.10 | 203,282 | +0.26(+0.18%) |
Jan 19, 2024 | 144.50 | 145.98 | 144.06 | 145.84 | 244,896 | +1.29(+0.89%) |
Jan 18, 2024 | 143.00 | 144.75 | 142.86 | 144.55 | 231,362 | +1.90(+1.33%) |
Jan 17, 2024 | 142.01 | 142.65 | 141.24 | 142.65 | 266,496 | -0.44(-0.31%) |
Jan 16, 2024 | 141.00 | 143.15 | 140.68 | 143.09 | 287,772 | +0.93(+0.65%) |
Jan 15, 2024 | 143.27 | 143.50 | 142.10 | 142.16 | 77,230 | -1.11(-0.77%) |
Jan 12, 2024 | 143.02 | 144.12 | 142.72 | 143.27 | 311,705 | +0.29(+0.20%) |
Jan 11, 2024 | 141.84 | 143.44 | 141.62 | 142.98 | 424,125 | +1.19(+0.84%) |
Jan 10, 2024 | 139.93 | 142.02 | 139.93 | 141.79 | 226,694 | +1.72(+1.23%) |
Jan 09, 2024 | 138.73 | 140.31 | 138.73 | 140.07 | 225,092 | +0.58(+0.42%) |
Jan 08, 2024 | 136.15 | 139.54 | 136.00 | 139.49 | 266,179 | +3.36(+2.47%) |
Jan 05, 2024 | 136.65 | 137.49 | 135.70 | 136.13 | 202,018 | -0.80(-0.58%) |
Jan 04, 2024 | 136.32 | 137.62 | 136.20 | 136.93 | 202,492 | -0.19(-0.14%) |
Jan 03, 2024 | 137.20 | 137.93 | 136.53 | 137.12 | 205,455 | -1.43(-1.03%) |
Jan 02, 2024 | 140.00 | 140.41 | 137.25 | 138.55 | 316,823 | -3.40(-2.40%) |
Dec 29, 2023 | 141.95 | 0 | +0.45(+0.32%) | |||
Dec 28, 2023 | 141.92 | 142.25 | 141.33 | 141.50 | 465,759 | -0.37(-0.26%) |
Dec 27, 2023 | 141.39 | 142.36 | 141.39 | 141.87 | 137,052 | +0.02(+0.01%) |
Dec 22, 2023 | 141.85 | 0 | +0.05(+0.04%) | |||
Dec 21, 2023 | 142.79 | 143.10 | 141.22 | 141.80 | 177,702 | -0.35(-0.25%) |
Dec 20, 2023 | 144.43 | 144.79 | 142.08 | 142.15 | 258,251 | -2.40(-1.66%) |
Dec 19, 2023 | 144.79 | 145.73 | 144.00 | 144.55 | 222,029 | -0.44(-0.30%) |
Dec 18, 2023 | 142.64 | 145.93 | 142.56 | 144.99 | 416,152 | +2.05(+1.43%) |
Dec 15, 2023 | 142.75 | 143.43 | 141.59 | 142.94 | 1,691,120 | +0.54(+0.38%) |
Dec 14, 2023 | 143.09 | 143.50 | 140.29 | 142.40 | 401,234 | -0.92(-0.64%) |
Dec 13, 2023 | 143.01 | 143.60 | 142.15 | 143.32 | 327,515 | -0.16(-0.11%) |
Dec 12, 2023 | 141.57 | 143.59 | 141.57 | 143.48 | 409,171 | +1.91(+1.35%) |
Dec 11, 2023 | 140.71 | 142.12 | 140.71 | 141.57 | 263,794 | +0.02(+0.01%) |
Dec 08, 2023 | 141.00 | 141.91 | 140.68 | 141.55 | 213,799 | +0.06(+0.04%) |
Dec 07, 2023 | 141.00 | 141.71 | 140.33 | 141.49 | 285,753 | +0.57(+0.40%) |
Dec 06, 2023 | 140.32 | 141.74 | 139.66 | 140.92 | 270,131 | +0.65(+0.46%) |
Dec 05, 2023 | 140.00 | 141.43 | 139.98 | 140.27 | 337,317 | +0.27(+0.19%) |
Dec 04, 2023 | 138.50 | 140.25 | 138.13 | 140.00 | 257,564 | +1.04(+0.75%) |
Dec 01, 2023 | 137.51 | 139.08 | 136.79 | 138.96 | 356,292 | +0.99(+0.72%) |
Nov 30, 2023 | 137.19 | 138.26 | 135.66 | 137.97 | 1,114,820 | +0.92(+0.67%) |
Nov 29, 2023 | 137.42 | 137.97 | 135.90 | 137.05 | 229,361 | +0.09(+0.07%) |
Nov 28, 2023 | 137.52 | 138.31 | 136.47 | 136.96 | 383,897 | -1.05(-0.76%) |
Nov 27, 2023 | 137.26 | 138.70 | 137.03 | 138.01 | 318,672 | +0.26(+0.19%) |
Nov 24, 2023 | 138.00 | 138.23 | 137.18 | 137.75 | 142,599 | -0.48(-0.35%) |
Nov 23, 2023 | 138.50 | 139.06 | 138.12 | 138.23 | 55,840 | -0.65(-0.47%) |
Nov 22, 2023 | 139.03 | 140.49 | 138.73 | 138.88 | 295,113 | +0.14(+0.10%) |
Nov 21, 2023 | 139.04 | 140.06 | 138.54 | 138.74 | 239,400 | -0.89(-0.64%) |
Nov 20, 2023 | 138.30 | 140.21 | 138.26 | 139.63 | 512,210 | +0.74(+0.53%) |
Nov 17, 2023 | 140.78 | 141.12 | 138.45 | 138.89 | 306,948 | -2.03(-1.44%) |
Nov 16, 2023 | 139.00 | 141.47 | 138.84 | 140.92 | 245,987 | +1.77(+1.27%) |
Nov 15, 2023 | 138.05 | 139.66 | 137.87 | 139.15 | 364,092 | +1.42(+1.03%) |
Nov 14, 2023 | 139.29 | 139.96 | 137.62 | 137.73 | 366,527 | -0.80(-0.58%) |
Nov 13, 2023 | 137.13 | 139.31 | 135.69 | 138.53 | 288,145 | +0.78(+0.57%) |
Nov 10, 2023 | 137.25 | 138.02 | 136.43 | 137.75 | 236,120 | +0.38(+0.28%) |
Nov 09, 2023 | 137.48 | 138.95 | 135.95 | 137.37 | 308,174 | +0.34(+0.25%) |
Nov 08, 2023 | 140.00 | 140.00 | 134.12 | 137.03 | 532,998 | -3.06(-2.18%) |
Nov 07, 2023 | 139.32 | 140.33 | 139.10 | 140.09 | 340,852 | +0.54(+0.39%) |
Nov 06, 2023 | 138.00 | 139.65 | 137.07 | 139.55 | 304,754 | +1.37(+0.99%) |
Nov 03, 2023 | 136.54 | 138.83 | 136.23 | 138.18 | 376,603 | +1.21(+0.88%) |
Nov 02, 2023 | 135.25 | 137.35 | 134.44 | 136.97 | 319,446 | +2.47(+1.84%) |
Nov 01, 2023 | 133.81 | 134.99 | 133.61 | 134.50 | 347,424 | +0.62(+0.46%) |
Oct 31, 2023 | 132.91 | 135.20 | 132.66 | 133.88 | 437,437 | +1.33(+1.00%) |
Oct 30, 2023 | 129.93 | 132.78 | 129.93 | 132.55 | 350,527 | +2.95(+2.28%) |
Oct 27, 2023 | 130.47 | 131.27 | 129.00 | 129.60 | 330,060 | -0.65(-0.50%) |
Oct 26, 2023 | 131.75 | 133.43 | 129.67 | 130.25 | 458,441 | -1.84(-1.39%) |
Oct 25, 2023 | 134.71 | 135.30 | 131.94 | 132.09 | 308,366 | -2.91(-2.16%) |
Oct 24, 2023 | 135.69 | 136.47 | 134.31 | 135.00 | 305,725 | -0.44(-0.32%) |
Oct 23, 2023 | 133.30 | 136.11 | 132.69 | 135.44 | 316,861 | +1.59(+1.19%) |
Oct 20, 2023 | 135.16 | 135.43 | 133.65 | 133.85 | 313,357 | -1.32(-0.98%) |
Oct 19, 2023 | 135.06 | 135.69 | 134.62 | 135.17 | 379,234 | +0.01(+0.01%) |
Oct 18, 2023 | 134.31 | 135.47 | 133.67 | 135.16 | 355,710 | +0.14(+0.10%) |
Oct 17, 2023 | 134.35 | 135.37 | 134.35 | 135.02 | 217,709 | +0.02(+0.01%) |
Oct 16, 2023 | 134.16 | 135.44 | 133.72 | 135.00 | 261,946 | +1.02(+0.76%) |
Oct 13, 2023 | 136.09 | 137.16 | 133.75 | 133.98 | 415,201 | -2.23(-1.64%) |
Oct 12, 2023 | 137.99 | 138.39 | 135.42 | 136.21 | 230,448 | -1.78(-1.29%) |
Oct 11, 2023 | 134.86 | 138.07 | 134.86 | 137.99 | 367,082 | +3.33(+2.47%) |
Oct 10, 2023 | 135.54 | 137.08 | 134.51 | 134.66 | 303,803 | -1.14(-0.84%) |
Oct 06, 2023 | 135.80 | 0 | +0.88(+0.65%) | |||
Oct 05, 2023 | 134.90 | 135.99 | 134.54 | 134.92 | 332,498 | +0.24(+0.18%) |
Oct 04, 2023 | 132.70 | 134.86 | 132.70 | 134.68 | 260,461 | +2.17(+1.64%) |
Oct 03, 2023 | 132.99 | 133.86 | 132.23 | 132.51 | 350,319 | -1.42(-1.06%) |
Oct 02, 2023 | 133.85 | 134.53 | 133.08 | 133.93 | 372,045 | +0.05(+0.04%) |
Sep 29, 2023 | 134.23 | 135.04 | 133.42 | 133.88 | 330,501 | +0.56(+0.42%) |
Sep 28, 2023 | 132.00 | 134.19 | 131.65 | 133.32 | 585,689 | +0.12(+0.09%) |
Sep 27, 2023 | 134.79 | 135.38 | 132.51 | 133.20 | 392,645 | -1.18(-0.88%) |
Sep 26, 2023 | 134.32 | 134.74 | 131.95 | 134.38 | 441,162 | -0.67(-0.50%) |
Sep 25, 2023 | 134.28 | 135.51 | 134.81 | 135.05 | 211,600 | -0.15(-0.11%) |
Sep 22, 2023 | 134.24 | 136.02 | 133.99 | 135.20 | 203,230 | +1.15(+0.86%) |
Sep 21, 2023 | 137.40 | 137.44 | 133.79 | 134.05 | 349,279 | -4.08(-2.95%) |
Sep 20, 2023 | 138.37 | 139.33 | 138.13 | 138.13 | 176,002 | -0.11(-0.08%) |
Sep 19, 2023 | 138.66 | 139.45 | 137.90 | 138.24 | 337,667 | -1.26(-0.90%) |
Sep 18, 2023 | 140.10 | 140.72 | 139.40 | 139.50 | 202,992 | -1.33(-0.94%) |
Sep 15, 2023 | 140.86 | 141.40 | 139.63 | 140.83 | 1,255,740 | -0.04(-0.03%) |
Sep 14, 2023 | 140.00 | 141.12 | 139.49 | 140.87 | 283,518 | +1.23(+0.88%) |
Sep 13, 2023 | 139.28 | 140.13 | 138.83 | 139.64 | 217,148 | -0.04(-0.03%) |
Sep 12, 2023 | 140.42 | 140.43 | 138.85 | 139.68 | 198,567 | -0.93(-0.66%) |
Sep 11, 2023 | 139.40 | 140.84 | 138.96 | 140.61 | 152,232 | +1.36(+0.98%) |
Sep 08, 2023 | 139.48 | 140.13 | 137.78 | 139.25 | 234,436 | -0.23(-0.16%) |
Sep 07, 2023 | 138.01 | 139.62 | 137.90 | 139.48 | 450,481 | +0.11(+0.08%) |
Sep 06, 2023 | 139.95 | 140.64 | 139.11 | 139.37 | 329,630 | -0.68(-0.49%) |
Sep 05, 2023 | 140.51 | 141.11 | 139.91 | 140.05 | 204,946 | -1.35(-0.95%) |
Sep 01, 2023 | 141.40 | 0 | +0.50(+0.35%) | |||
Aug 31, 2023 | 140.24 | 141.94 | 140.01 | 140.90 | 477,835 | +0.39(+0.28%) |
Aug 30, 2023 | 140.62 | 141.93 | 140.29 | 140.51 | 255,670 | -0.16(-0.11%) |
Aug 29, 2023 | 139.04 | 140.77 | 138.83 | 140.67 | 305,734 | +1.73(+1.25%) |
Aug 28, 2023 | 138.04 | 139.23 | 137.30 | 138.94 | 227,631 | +0.87(+0.63%) |
Aug 25, 2023 | 137.24 | 138.49 | 136.62 | 138.07 | 283,265 | +1.46(+1.07%) |
Aug 24, 2023 | 137.72 | 137.85 | 136.27 | 136.61 | 331,406 | -0.90(-0.65%) |
Aug 23, 2023 | 136.00 | 137.90 | 136.00 | 137.51 | 343,195 | +1.83(+1.35%) |
Aug 22, 2023 | 136.94 | 136.94 | 135.16 | 135.68 | 300,129 | -0.70(-0.51%) |
Aug 21, 2023 | 134.90 | 136.74 | 134.80 | 136.38 | 1,201,666 | +1.51(+1.12%) |
Aug 18, 2023 | 134.39 | 135.24 | 133.07 | 134.87 | 387,005 | +0.01(+0.01%) |
Aug 17, 2023 | 136.39 | 136.39 | 134.77 | 134.86 | 213,671 | -1.43(-1.05%) |
Aug 16, 2023 | 136.23 | 136.92 | 135.45 | 136.29 | 320,828 | -0.14(-0.10%) |
Aug 15, 2023 | 137.90 | 139.10 | 136.27 | 136.43 | 389,709 | -2.30(-1.66%) |
Aug 14, 2023 | 138.53 | 140.47 | 138.51 | 138.73 | 345,381 | +0.13(+0.09%) |
Aug 11, 2023 | 136.91 | 138.85 | 136.91 | 138.60 | 283,116 | +1.15(+0.84%) |
Aug 10, 2023 | 137.18 | 138.41 | 136.00 | 137.45 | 310,572 | +0.98(+0.72%) |
Aug 09, 2023 | 135.25 | 136.98 | 135.00 | 136.47 | 307,510 | +1.34(+0.99%) |
Aug 08, 2023 | 133.62 | 135.81 | 133.29 | 135.13 | 534,158 | +1.83(+1.37%) |
Aug 04, 2023 | 133.30 | 0 | +1.00(+0.76%) | |||
Aug 03, 2023 | 132.19 | 132.89 | 130.74 | 132.30 | 530,639 | -0.41(-0.31%) |
Aug 02, 2023 | 133.34 | 133.85 | 131.93 | 132.71 | 604,074 | -1.64(-1.22%) |
Aug 01, 2023 | 133.43 | 134.45 | 132.29 | 134.35 | 485,175 | +0.35(+0.26%) |
Jul 31, 2023 | 130.93 | 134.17 | 130.69 | 134.00 | 617,056 | +2.70(+2.06%) |
Jul 28, 2023 | 130.29 | 132.06 | 130.29 | 131.30 | 420,758 | +1.02(+0.78%) |
Jul 27, 2023 | 129.29 | 131.77 | 128.83 | 130.28 | 503,889 | +0.92(+0.71%) |
Jul 26, 2023 | 134.53 | 134.71 | 127.73 | 129.36 | 830,739 | -6.11(-4.51%) |
Jul 25, 2023 | 135.55 | 135.91 | 134.62 | 135.47 | 288,514 | +0.28(+0.21%) |
Jul 24, 2023 | 134.36 | 136.44 | 134.30 | 135.19 | 276,235 | +0.42(+0.31%) |
Jul 21, 2023 | 140.32 | 140.32 | 134.42 | 134.77 | 542,440 | -4.68(-3.36%) |
Jul 20, 2023 | 141.00 | 141.49 | 139.35 | 139.45 | 527,542 | -1.94(-1.37%) |
Jul 19, 2023 | 141.38 | 141.69 | 140.43 | 141.39 | 186,823 | +0.19(+0.13%) |
Jul 18, 2023 | 140.49 | 141.57 | 139.27 | 141.20 | 217,353 | +0.61(+0.43%) |
Jul 17, 2023 | 141.21 | 142.07 | 140.14 | 140.59 | 157,975 | -1.03(-0.73%) |
Jul 14, 2023 | 139.99 | 141.76 | 139.64 | 141.62 | 290,273 | +2.01(+1.44%) |
Jul 13, 2023 | 138.50 | 139.79 | 137.95 | 139.61 | 228,682 | +1.58(+1.14%) |
Jul 12, 2023 | 138.84 | 138.93 | 137.58 | 138.03 | 270,247 | -0.33(-0.24%) |
Jul 11, 2023 | 138.20 | 138.73 | 137.38 | 138.36 | 171,538 | +0.24(+0.17%) |
Jul 10, 2023 | 137.82 | 138.34 | 137.54 | 138.12 | 164,755 | +0.07(+0.05%) |
Jul 07, 2023 | 137.29 | 138.96 | 137.24 | 138.05 | 338,934 | -0.04(-0.03%) |
Jul 06, 2023 | 138.59 | 138.99 | 137.50 | 138.09 | 417,423 | -1.15(-0.83%) |
Jul 05, 2023 | 138.08 | 139.94 | 137.95 | 139.24 | 496,780 | +0.78(+0.56%) |
Jul 04, 2023 | 139.55 | 140.82 | 137.77 | 138.46 | 109,208 | -1.24(-0.89%) |
Jun 30, 2023 | 139.70 | 0 | +2.13(+1.55%) | |||
Jun 29, 2023 | 137.28 | 137.75 | 136.36 | 137.57 | 159,333 | +0.58(+0.42%) |
Jun 28, 2023 | 136.21 | 137.44 | 136.05 | 136.99 | 239,738 | +0.99(+0.73%) |
Jun 27, 2023 | 134.10 | 136.21 | 133.55 | 136.00 | 220,207 | +2.36(+1.77%) |
Jun 26, 2023 | 133.57 | 134.09 | 133.10 | 133.64 | 293,348 | -0.47(-0.35%) |
Jun 23, 2023 | 133.82 | 135.27 | 133.27 | 134.11 | 317,702 | -0.22(-0.16%) |
Jun 22, 2023 | 134.92 | 134.93 | 133.50 | 134.33 | 274,779 | -0.94(-0.69%) |
Jun 21, 2023 | 136.02 | 136.21 | 133.20 | 135.27 | 360,589 | -1.09(-0.80%) |
Jun 20, 2023 | 136.95 | 138.01 | 136.28 | 136.36 | 257,595 | -0.95(-0.69%) |
Jun 19, 2023 | 138.37 | 138.41 | 136.32 | 137.31 | 84,480 | -0.66(-0.48%) |
Jun 16, 2023 | 140.00 | 140.24 | 137.63 | 137.97 | 1,244,523 | -1.15(-0.83%) |
Jun 15, 2023 | 139.51 | 139.82 | 138.81 | 139.12 | 268,544 | -0.73(-0.52%) |
Jun 14, 2023 | 139.01 | 140.10 | 138.88 | 139.85 | 289,292 | +0.62(+0.45%) |
Jun 13, 2023 | 139.56 | 139.99 | 138.79 | 139.23 | 219,254 | -0.12(-0.09%) |
Jun 12, 2023 | 138.84 | 139.93 | 138.44 | 139.35 | 216,781 | +0.70(+0.50%) |
Jun 09, 2023 | 138.16 | 139.25 | 137.98 | 138.65 | 291,919 | +0.54(+0.39%) |
Jun 08, 2023 | 139.03 | 139.23 | 138.00 | 138.11 | 247,057 | -0.92(-0.66%) |
Jun 07, 2023 | 141.50 | 141.50 | 138.90 | 139.03 | 395,893 | -2.15(-1.52%) |
Jun 06, 2023 | 140.71 | 141.18 | 139.77 | 141.18 | 277,637 | +0.71(+0.51%) |
Jun 05, 2023 | 140.72 | 141.61 | 140.19 | 140.47 | 376,343 | -1.13(-0.80%) |
Jun 02, 2023 | 139.65 | 141.69 | 139.38 | 141.60 | 374,705 | +1.97(+1.41%) |
Jun 01, 2023 | 140.00 | 141.07 | 139.52 | 139.63 | 295,350 | -0.97(-0.69%) |
May 31, 2023 | 138.96 | 140.68 | 138.57 | 140.60 | 1,642,967 | +1.48(+1.06%) |
May 30, 2023 | 140.39 | 142.31 | 138.71 | 139.12 | 257,413 | -1.53(-1.09%) |
May 29, 2023 | 140.34 | 141.02 | 140.34 | 140.65 | 66,320 | +0.07(+0.05%) |
May 26, 2023 | 139.33 | 141.89 | 139.33 | 140.58 | 222,818 | +1.46(+1.05%) |
May 25, 2023 | 137.99 | 139.70 | 137.52 | 139.12 | 322,863 | +1.53(+1.11%) |
May 24, 2023 | 137.30 | 138.07 | 136.52 | 137.59 | 446,184 | -0.14(-0.10%) |
May 23, 2023 | 140.26 | 140.99 | 137.57 | 137.73 | 409,299 | -3.88(-2.74%) |
May 19, 2023 | 141.61 | 0 | +1.00(+0.71%) | |||
May 18, 2023 | 140.00 | 141.24 | 139.96 | 140.61 | 187,719 | +0.65(+0.46%) |
May 17, 2023 | 139.80 | 140.40 | 138.96 | 139.96 | 210,178 | -0.24(-0.17%) |
May 16, 2023 | 138.22 | 140.30 | 138.22 | 140.20 | 309,603 | +0.82(+0.59%) |
May 15, 2023 | 138.83 | 140.29 | 138.28 | 139.38 | 289,545 | +0.26(+0.19%) |
May 12, 2023 | 138.67 | 139.62 | 138.24 | 139.12 | 302,051 | +0.70(+0.51%) |
May 11, 2023 | 137.95 | 138.52 | 136.56 | 138.42 | 326,354 | +0.95(+0.69%) |
May 10, 2023 | 136.97 | 137.84 | 136.66 | 137.47 | 279,720 | +0.74(+0.54%) |
May 09, 2023 | 135.32 | 137.23 | 135.27 | 136.73 | 328,878 | +1.08(+0.80%) |
May 08, 2023 | 134.49 | 135.73 | 134.25 | 135.65 | 347,797 | +1.16(+0.86%) |
May 05, 2023 | 134.16 | 135.49 | 134.07 | 134.49 | 377,797 | +0.21(+0.16%) |
May 04, 2023 | 138.97 | 139.00 | 134.12 | 134.28 | 393,309 | -4.98(-3.58%) |
May 03, 2023 | 139.47 | 140.41 | 139.15 | 139.26 | 236,831 | +0.11(+0.08%) |
May 02, 2023 | 138.31 | 139.34 | 137.56 | 139.15 | 284,362 | +0.62(+0.45%) |
May 01, 2023 | 137.62 | 139.22 | 137.36 | 138.53 | 319,350 | +1.02(+0.74%) |
Apr 28, 2023 | 137.55 | 138.60 | 137.05 | 137.51 | 376,789 | -0.14(-0.10%) |
Apr 27, 2023 | 137.92 | 138.00 | 135.40 | 137.65 | 361,920 | -0.56(-0.41%) |
Apr 26, 2023 | 134.00 | 138.43 | 133.10 | 138.21 | 492,462 | +5.42(+4.08%) |
Apr 25, 2023 | 133.88 | 134.58 | 132.71 | 132.79 | 296,237 | -0.92(-0.69%) |
Apr 24, 2023 | 133.97 | 134.61 | 132.83 | 133.71 | 326,736 | -0.60(-0.45%) |
Apr 21, 2023 | 132.73 | 134.39 | 132.70 | 134.31 | 480,839 | +1.97(+1.49%) |
Apr 20, 2023 | 131.90 | 132.86 | 131.75 | 132.34 | 279,225 | -0.04(-0.03%) |
Apr 19, 2023 | 132.37 | 133.38 | 132.16 | 132.38 | 316,379 | -0.21(-0.16%) |
Apr 18, 2023 | 133.77 | 133.91 | 131.97 | 132.59 | 272,981 | -0.84(-0.63%) |
Apr 17, 2023 | 134.89 | 134.89 | 133.12 | 133.43 | 222,979 | -1.39(-1.03%) |
Apr 14, 2023 | 133.49 | 134.89 | 133.36 | 134.82 | 202,127 | +0.90(+0.67%) |
Apr 13, 2023 | 132.83 | 134.12 | 132.59 | 133.92 | 402,337 | +1.42(+1.07%) |
Apr 12, 2023 | 132.31 | 133.70 | 131.84 | 132.50 | 279,503 | +0.60(+0.45%) |
Apr 11, 2023 | 131.00 | 132.46 | 130.92 | 131.90 | 320,774 | +0.57(+0.43%) |
Apr 10, 2023 | 129.50 | 131.50 | 128.78 | 131.33 | 305,147 | +1.29(+0.99%) |
Apr 06, 2023 | 130.04 | 0 | -0.70(-0.54%) | |||
Apr 05, 2023 | 131.57 | 132.43 | 130.12 | 130.74 | 484,219 | -0.81(-0.62%) |
Apr 04, 2023 | 131.24 | 131.91 | 130.95 | 131.55 | 229,880 | +0.31(+0.24%) |
Apr 03, 2023 | 129.48 | 131.31 | 129.00 | 131.24 | 272,839 | +0.99(+0.76%) |
Mar 31, 2023 | 128.61 | 130.31 | 128.60 | 130.25 | 386,827 | +1.74(+1.35%) |
Mar 30, 2023 | 127.64 | 128.54 | 126.76 | 128.51 | 358,100 | +1.18(+0.93%) |
Mar 29, 2023 | 127.91 | 128.65 | 126.94 | 127.33 | 414,556 | -0.21(-0.16%) |
Mar 28, 2023 | 127.89 | 130.75 | 126.93 | 127.54 | 399,178 | -0.40(-0.31%) |
Mar 27, 2023 | 127.18 | 128.05 | 126.72 | 127.94 | 531,941 | +0.47(+0.37%) |
Mar 24, 2023 | 126.25 | 127.75 | 125.82 | 127.47 | 282,386 | +0.73(+0.58%) |
Mar 23, 2023 | 125.95 | 127.68 | 125.27 | 126.74 | 485,930 | +1.16(+0.92%) |
Mar 22, 2023 | 125.77 | 126.94 | 125.54 | 125.58 | 336,309 | -0.09(-0.07%) |
Mar 21, 2023 | 126.33 | 126.94 | 125.06 | 125.67 | 294,207 | -0.29(-0.23%) |
Mar 20, 2023 | 124.81 | 126.09 | 124.45 | 125.96 | 368,702 | +0.79(+0.63%) |
Mar 17, 2023 | 125.60 | 126.28 | 124.59 | 125.17 | 989,300 | -1.05(-0.83%) |
Mar 16, 2023 | 122.64 | 126.28 | 122.01 | 126.22 | 431,441 | +3.31(+2.69%) |
Mar 15, 2023 | 125.89 | 126.27 | 122.36 | 122.91 | 575,881 | -3.64(-2.88%) |
Mar 14, 2023 | 125.15 | 126.62 | 124.83 | 126.55 | 569,150 | +1.32(+1.05%) |
Mar 13, 2023 | 123.31 | 125.63 | 122.91 | 125.23 | 484,424 | +0.98(+0.79%) |
Mar 10, 2023 | 124.57 | 125.41 | 123.94 | 124.25 | 405,166 | -0.65(-0.52%) |
Mar 09, 2023 | 124.42 | 126.03 | 124.41 | 124.90 | 425,910 | +0.45(+0.36%) |
Mar 08, 2023 | 123.61 | 124.95 | 123.54 | 124.45 | 227,507 | +1.25(+1.01%) |
Mar 07, 2023 | 123.92 | 124.52 | 122.82 | 123.20 | 403,920 | -0.72(-0.58%) |
Mar 06, 2023 | 124.64 | 125.29 | 123.64 | 123.92 | 376,719 | -0.83(-0.67%) |
Mar 03, 2023 | 123.99 | 124.92 | 123.46 | 124.75 | 298,286 | +1.45(+1.18%) |
Mar 02, 2023 | 122.15 | 123.56 | 122.15 | 123.30 | 348,450 | +0.74(+0.60%) |
Mar 01, 2023 | 122.07 | 123.19 | 122.07 | 122.56 | 432,914 | +0.22(+0.18%) |
Feb 28, 2023 | 121.54 | 122.62 | 121.00 | 122.34 | 615,551 | -0.08(-0.07%) |
Feb 27, 2023 | 123.39 | 123.90 | 122.10 | 122.42 | 240,088 | -0.86(-0.70%) |
Feb 24, 2023 | 122.50 | 123.37 | 122.50 | 123.28 | 280,660 | -0.22(-0.18%) |
Feb 23, 2023 | 125.24 | 125.24 | 122.73 | 123.50 | 339,158 | -0.75(-0.60%) |
Feb 22, 2023 | 124.79 | 125.28 | 124.17 | 124.25 | 247,994 | -0.40(-0.32%) |
Feb 21, 2023 | 122.83 | 125.32 | 122.83 | 124.65 | 395,535 | -1.15(-0.91%) |
Feb 17, 2023 | 125.80 | 0 | +1.03(+0.83%) | |||
Feb 16, 2023 | 124.55 | 125.72 | 123.71 | 124.77 | 364,379 | -0.79(-0.63%) |
Feb 15, 2023 | 123.60 | 125.96 | 123.60 | 125.56 | 316,879 | +1.76(+1.42%) |
Feb 14, 2023 | 124.36 | 124.60 | 123.36 | 123.80 | 416,398 | -0.88(-0.71%) |
Feb 13, 2023 | 123.96 | 124.95 | 123.40 | 124.68 | 305,366 | +0.85(+0.69%) |
Feb 10, 2023 | 123.02 | 124.50 | 122.65 | 123.83 | 521,680 | +0.06(+0.05%) |
Feb 09, 2023 | 123.99 | 123.99 | 123.00 | 123.77 | 425,993 | +0.22(+0.18%) |
Feb 08, 2023 | 122.32 | 123.80 | 121.83 | 123.55 | 388,836 | +0.81(+0.66%) |
Feb 07, 2023 | 121.64 | 122.88 | 121.43 | 122.74 | 386,856 | +0.65(+0.53%) |
Feb 06, 2023 | 120.00 | 122.76 | 120.00 | 122.09 | 434,024 | +0.04(+0.03%) |
Feb 03, 2023 | 117.99 | 122.13 | 117.98 | 122.05 | 653,333 | +3.55(+3.00%) |
Feb 02, 2023 | 119.09 | 119.50 | 117.46 | 118.50 | 473,684 | -0.21(-0.18%) |