Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.07 | 144.82 | 143.93 | 144.12 | 351,175 | +0.19(+0.13%) |
Dec 28, 2023 | 143.83 | 144.49 | 143.82 | 143.93 | 470,443 | -0.53(-0.37%) |
Dec 27, 2023 | 143.90 | 144.83 | 143.90 | 144.47 | 427,849 | +0.24(+0.17%) |
Dec 26, 2023 | 143.56 | 144.80 | 143.19 | 144.23 | 365,638 | +0.48(+0.34%) |
Dec 22, 2023 | 144.02 | 144.55 | 143.22 | 143.74 | 333,455 | +0.03(+0.02%) |
Dec 21, 2023 | 143.18 | 143.78 | 142.11 | 143.71 | 672,318 | +2.11(+1.49%) |
Dec 20, 2023 | 144.20 | 144.34 | 141.61 | 141.61 | 553,867 | -2.46(-1.71%) |
Dec 19, 2023 | 143.29 | 144.38 | 143.15 | 144.07 | 694,466 | +0.70(+0.49%) |
Dec 18, 2023 | 142.84 | 143.56 | 141.81 | 143.37 | 974,135 | +2.03(+1.44%) |
Dec 15, 2023 | 142.92 | 143.22 | 141.27 | 141.34 | 1,242,344 | -2.84(-1.97%) |
Dec 14, 2023 | 144.62 | 145.44 | 143.79 | 144.18 | 1,117,212 | +1.53(+1.08%) |
Dec 13, 2023 | 140.48 | 142.69 | 139.47 | 142.65 | 546,249 | +2.25(+1.60%) |
Dec 12, 2023 | 140.74 | 140.74 | 139.55 | 140.40 | 615,623 | -0.31(-0.22%) |
Dec 11, 2023 | 139.62 | 140.94 | 139.51 | 140.71 | 978,025 | +0.25(+0.18%) |
Dec 08, 2023 | 140.07 | 141.22 | 139.84 | 140.46 | 663,196 | +1.41(+1.02%) |
Dec 07, 2023 | 138.11 | 139.09 | 137.13 | 139.04 | 880,705 | +0.94(+0.68%) |
Dec 06, 2023 | 138.90 | 139.36 | 137.90 | 138.10 | 812,270 | -1.14(-0.82%) |
Dec 05, 2023 | 140.08 | 140.81 | 139.21 | 139.24 | 896,792 | -1.19(-0.85%) |
Dec 04, 2023 | 140.14 | 141.47 | 140.00 | 140.43 | 644,045 | -1.62(-1.14%) |
Dec 01, 2023 | 139.51 | 142.18 | 139.26 | 142.05 | 744,404 | +2.97(+2.13%) |
Nov 30, 2023 | 138.57 | 139.43 | 137.57 | 139.08 | 721,810 | +1.62(+1.18%) |
Nov 29, 2023 | 138.52 | 138.91 | 137.45 | 137.46 | 603,051 | -1.75(-1.26%) |
Nov 28, 2023 | 139.13 | 140.22 | 138.96 | 139.21 | 552,379 | -1.12(-0.80%) |
Nov 27, 2023 | 141.61 | 141.75 | 140.08 | 140.33 | 2,576,314 | -1.11(-0.78%) |
Nov 24, 2023 | 141.14 | 141.83 | 141.01 | 141.44 | 527,840 | +0.42(+0.30%) |
Nov 22, 2023 | 141.23 | 141.29 | 140.33 | 141.01 | 710,048 | +1.00(+0.71%) |
Nov 21, 2023 | 140.22 | 140.40 | 139.42 | 140.01 | 961,224 | +0.47(+0.33%) |
Nov 20, 2023 | 139.79 | 140.38 | 139.21 | 139.55 | 1,012,951 | -0.03(-0.02%) |
Nov 17, 2023 | 140.22 | 140.30 | 138.91 | 139.58 | 1,041,572 | +1.38(+0.99%) |
Nov 16, 2023 | 139.67 | 140.30 | 137.97 | 138.20 | 742,925 | -3.42(-2.42%) |
Nov 15, 2023 | 143.51 | 144.01 | 141.09 | 141.63 | 945,097 | -2.29(-1.59%) |
Nov 14, 2023 | 144.02 | 144.56 | 143.11 | 143.91 | 912,887 | +2.86(+2.03%) |
Nov 13, 2023 | 139.32 | 141.84 | 139.08 | 141.05 | 1,445,120 | +1.33(+0.96%) |
Nov 10, 2023 | 137.53 | 141.10 | 131.54 | 139.72 | 3,206,686 | -18.55(-11.72%) |
Nov 09, 2023 | 159.67 | 159.93 | 158.14 | 158.27 | 417,726 | +0.25(+0.16%) |
Nov 08, 2023 | 158.62 | 159.29 | 157.55 | 158.02 | 704,380 | +1.20(+0.76%) |
Nov 07, 2023 | 157.32 | 157.70 | 156.62 | 156.82 | 366,495 | -0.63(-0.40%) |
Nov 06, 2023 | 157.89 | 158.18 | 157.34 | 157.46 | 586,982 | -0.47(-0.29%) |
Nov 03, 2023 | 158.36 | 158.85 | 157.51 | 157.92 | 447,287 | +1.79(+1.15%) |
Nov 02, 2023 | 155.78 | 156.39 | 154.94 | 156.13 | 474,600 | +3.34(+2.19%) |
Nov 01, 2023 | 152.61 | 153.01 | 151.73 | 152.79 | 420,721 | +0.91(+0.60%) |
Oct 31, 2023 | 151.45 | 152.29 | 150.90 | 151.88 | 428,020 | +1.24(+0.82%) |
Oct 30, 2023 | 149.80 | 151.29 | 149.48 | 150.64 | 578,179 | +4.21(+2.88%) |
Oct 27, 2023 | 148.10 | 149.01 | 145.91 | 146.43 | 905,558 | -4.71(-3.12%) |
Oct 26, 2023 | 151.03 | 152.07 | 150.87 | 151.13 | 827,681 | -1.18(-0.77%) |
Oct 25, 2023 | 152.48 | 153.51 | 151.63 | 152.31 | 295,978 | -0.20(-0.13%) |
Oct 24, 2023 | 151.10 | 152.91 | 151.01 | 152.51 | 481,356 | +1.78(+1.18%) |
Oct 23, 2023 | 149.86 | 151.61 | 149.53 | 150.73 | 418,456 | +0.37(+0.24%) |
Oct 20, 2023 | 150.65 | 151.52 | 150.25 | 150.36 | 492,388 | -1.44(-0.95%) |
Oct 19, 2023 | 152.01 | 153.06 | 151.28 | 151.81 | 546,320 | +1.11(+0.74%) |
Oct 18, 2023 | 151.47 | 152.46 | 150.59 | 150.70 | 393,654 | -1.16(-0.76%) |
Oct 17, 2023 | 151.57 | 152.29 | 150.98 | 151.86 | 449,585 | +0.09(+0.06%) |
Oct 16, 2023 | 148.90 | 152.03 | 148.80 | 151.77 | 1,269,083 | +3.35(+2.26%) |
Oct 13, 2023 | 148.46 | 149.59 | 147.71 | 148.41 | 456,910 | -1.29(-0.86%) |
Oct 12, 2023 | 152.77 | 152.77 | 149.39 | 149.70 | 699,117 | -3.31(-2.17%) |
Oct 11, 2023 | 152.69 | 153.01 | 151.61 | 153.01 | 807,437 | +2.13(+1.41%) |
Oct 10, 2023 | 151.49 | 152.13 | 149.94 | 150.89 | 780,129 | +0.89(+0.59%) |
Oct 09, 2023 | 149.17 | 150.05 | 148.62 | 150.00 | 368,063 | -0.08(-0.05%) |
Oct 06, 2023 | 147.98 | 150.92 | 146.28 | 150.08 | 936,595 | +1.32(+0.88%) |
Oct 05, 2023 | 148.68 | 149.12 | 147.82 | 148.76 | 646,230 | +0.44(+0.29%) |
Oct 04, 2023 | 147.86 | 148.46 | 146.24 | 148.32 | 717,899 | +2.90(+1.99%) |
Oct 03, 2023 | 146.25 | 146.52 | 145.05 | 145.43 | 352,816 | -0.23(-0.16%) |
Oct 02, 2023 | 146.78 | 147.04 | 145.35 | 145.65 | 549,868 | -1.95(-1.32%) |
Sep 29, 2023 | 149.68 | 149.89 | 146.90 | 147.60 | 653,447 | -0.60(-0.41%) |
Sep 28, 2023 | 148.29 | 149.06 | 147.31 | 148.21 | 768,480 | +1.15(+0.78%) |
Sep 27, 2023 | 147.97 | 148.14 | 146.29 | 147.06 | 672,626 | -1.96(-1.31%) |
Sep 26, 2023 | 150.39 | 150.49 | 149.01 | 149.02 | 438,633 | -2.27(-1.50%) |
Sep 25, 2023 | 151.26 | 151.42 | 150.91 | 151.28 | 342,158 | -2.65(-1.72%) |
Sep 22, 2023 | 155.06 | 155.45 | 153.85 | 153.94 | 317,591 | +0.09(+0.06%) |
Sep 21, 2023 | 155.18 | 155.56 | 153.80 | 153.85 | 380,547 | -3.86(-2.45%) |
Sep 20, 2023 | 158.69 | 158.92 | 157.69 | 157.70 | 258,281 | +0.56(+0.36%) |
Sep 19, 2023 | 157.25 | 157.62 | 156.33 | 157.14 | 426,587 | +0.97(+0.62%) |
Sep 18, 2023 | 156.64 | 156.78 | 155.63 | 156.17 | 390,099 | -1.06(-0.67%) |
Sep 15, 2023 | 158.07 | 158.28 | 156.75 | 157.23 | 685,294 | -0.76(-0.48%) |
Sep 14, 2023 | 156.17 | 158.13 | 156.17 | 157.99 | 419,443 | +0.75(+0.48%) |
Sep 13, 2023 | 156.63 | 157.62 | 156.62 | 157.24 | 241,459 | -0.54(-0.34%) |
Sep 12, 2023 | 158.26 | 158.47 | 157.63 | 157.78 | 287,439 | -0.85(-0.54%) |
Sep 11, 2023 | 159.61 | 159.65 | 158.46 | 158.63 | 376,233 | -1.02(-0.64%) |
Sep 08, 2023 | 159.51 | 159.82 | 159.05 | 159.65 | 267,896 | +0.86(+0.54%) |
Sep 07, 2023 | 158.54 | 159.37 | 158.04 | 158.79 | 443,110 | +0.72(+0.46%) |
Sep 06, 2023 | 159.57 | 159.75 | 157.81 | 158.07 | 556,819 | +0.44(+0.28%) |
Sep 05, 2023 | 159.28 | 159.46 | 157.59 | 157.62 | 695,559 | -4.38(-2.71%) |
Sep 01, 2023 | 164.07 | 164.12 | 161.18 | 162.01 | 445,310 | -1.89(-1.15%) |
Aug 31, 2023 | 165.55 | 166.62 | 163.87 | 163.90 | 464,642 | -4.92(-2.91%) |
Aug 30, 2023 | 168.52 | 169.26 | 168.13 | 168.82 | 262,544 | +1.49(+0.89%) |
Aug 29, 2023 | 165.95 | 167.65 | 165.89 | 167.33 | 767,829 | +1.86(+1.12%) |
Aug 28, 2023 | 165.48 | 166.06 | 164.67 | 165.47 | 206,258 | +0.41(+0.25%) |
Aug 25, 2023 | 165.24 | 165.43 | 163.69 | 165.06 | 202,589 | +1.47(+0.90%) |
Aug 24, 2023 | 165.77 | 166.46 | 163.51 | 163.59 | 432,635 | -1.32(-0.80%) |
Aug 23, 2023 | 162.65 | 165.22 | 162.62 | 164.91 | 603,704 | +1.96(+1.20%) |
Aug 22, 2023 | 163.99 | 164.03 | 162.91 | 162.95 | 269,614 | -1.42(-0.87%) |
Aug 21, 2023 | 164.21 | 164.72 | 163.25 | 164.38 | 349,967 | +0.50(+0.30%) |
Aug 18, 2023 | 162.82 | 164.17 | 162.63 | 163.88 | 292,659 | +0.80(+0.49%) |
Aug 17, 2023 | 165.21 | 165.28 | 162.67 | 163.08 | 322,246 | -2.07(-1.25%) |
Aug 16, 2023 | 166.10 | 166.69 | 164.88 | 165.15 | 290,845 | -1.53(-0.92%) |
Aug 15, 2023 | 167.99 | 168.09 | 166.45 | 166.68 | 285,943 | -2.24(-1.33%) |
Aug 14, 2023 | 166.87 | 169.19 | 166.60 | 168.92 | 473,184 | +0.68(+0.41%) |
Aug 11, 2023 | 167.48 | 168.88 | 167.34 | 168.24 | 341,484 | -1.00(-0.59%) |
Aug 10, 2023 | 169.58 | 170.76 | 169.03 | 169.25 | 343,039 | +1.94(+1.16%) |
Aug 09, 2023 | 167.11 | 167.90 | 166.81 | 167.30 | 195,851 | +0.52(+0.31%) |
Aug 08, 2023 | 166.25 | 166.99 | 165.39 | 166.79 | 279,471 | -0.19(-0.11%) |
Aug 07, 2023 | 166.11 | 167.09 | 165.69 | 166.97 | 257,828 | +1.10(+0.66%) |
Aug 04, 2023 | 166.54 | 167.83 | 165.76 | 165.87 | 236,783 | -0.75(-0.45%) |
Aug 03, 2023 | 165.86 | 167.52 | 165.79 | 166.62 | 339,536 | -2.14(-1.27%) |
Aug 02, 2023 | 169.25 | 169.91 | 167.85 | 168.76 | 398,403 | -2.23(-1.31%) |
Aug 01, 2023 | 171.32 | 172.47 | 170.77 | 170.99 | 387,854 | -0.62(-0.36%) |
Jul 31, 2023 | 171.52 | 172.81 | 171.30 | 171.62 | 241,465 | -1.08(-0.63%) |
Jul 28, 2023 | 172.63 | 173.62 | 172.32 | 172.70 | 305,164 | +0.91(+0.53%) |
Jul 27, 2023 | 173.66 | 174.44 | 171.60 | 171.79 | 422,627 | -0.47(-0.27%) |
Jul 26, 2023 | 171.09 | 172.84 | 171.05 | 172.26 | 466,367 | -1.77(-1.01%) |
Jul 25, 2023 | 174.25 | 174.49 | 173.00 | 174.03 | 414,824 | +1.02(+0.59%) |
Jul 24, 2023 | 172.07 | 173.44 | 171.87 | 173.00 | 255,764 | -0.35(-0.20%) |
Jul 21, 2023 | 172.12 | 173.57 | 171.91 | 173.35 | 392,034 | +1.64(+0.95%) |
Jul 20, 2023 | 172.09 | 172.33 | 171.25 | 171.71 | 442,976 | -3.55(-2.03%) |
Jul 19, 2023 | 174.64 | 175.36 | 174.07 | 175.26 | 403,328 | +4.11(+2.40%) |
Jul 18, 2023 | 171.74 | 172.53 | 170.85 | 171.16 | 294,077 | -0.59(-0.35%) |
Jul 17, 2023 | 171.60 | 172.08 | 171.17 | 171.75 | 229,079 | -1.41(-0.82%) |
Jul 14, 2023 | 173.34 | 173.51 | 172.53 | 173.17 | 329,670 | +1.70(+0.99%) |
Jul 13, 2023 | 171.63 | 172.19 | 171.15 | 171.47 | 423,846 | +2.43(+1.44%) |
Jul 12, 2023 | 168.46 | 169.51 | 167.81 | 169.04 | 543,716 | +1.65(+0.98%) |
Jul 11, 2023 | 167.50 | 167.58 | 166.70 | 167.39 | 315,362 | +2.13(+1.29%) |
Jul 10, 2023 | 165.29 | 166.05 | 164.93 | 165.27 | 305,101 | +0.12(+0.07%) |
Jul 07, 2023 | 165.69 | 166.16 | 165.14 | 165.15 | 288,507 | -1.48(-0.89%) |
Jul 06, 2023 | 167.15 | 167.25 | 165.84 | 166.63 | 325,582 | -2.02(-1.20%) |
Jul 05, 2023 | 168.85 | 168.99 | 167.95 | 168.65 | 255,201 | -1.03(-0.61%) |
Jul 03, 2023 | 168.94 | 169.96 | 168.71 | 169.68 | 222,346 | +0.47(+0.28%) |
Jun 30, 2023 | 168.94 | 169.38 | 168.50 | 169.22 | 528,700 | +4.06(+2.46%) |
Jun 29, 2023 | 166.37 | 166.45 | 164.98 | 165.16 | 631,129 | -0.15(-0.09%) |
Jun 28, 2023 | 165.24 | 165.82 | 164.91 | 165.31 | 345,777 | -1.16(-0.70%) |
Jun 27, 2023 | 165.39 | 166.49 | 165.15 | 166.47 | 328,609 | +1.56(+0.95%) |
Jun 26, 2023 | 165.39 | 165.48 | 164.62 | 164.91 | 385,313 | -0.22(-0.14%) |
Jun 23, 2023 | 165.94 | 166.45 | 165.05 | 165.13 | 301,201 | -2.60(-1.55%) |
Jun 22, 2023 | 167.69 | 167.73 | 167.01 | 167.73 | 893,023 | +1.23(+0.74%) |
Jun 21, 2023 | 165.37 | 166.61 | 164.96 | 166.50 | 453,268 | +0.30(+0.18%) |
Jun 20, 2023 | 167.19 | 167.52 | 166.09 | 166.20 | 710,865 | -3.00(-1.77%) |
Jun 16, 2023 | 170.78 | 171.20 | 169.10 | 169.20 | 605,419 | -0.43(-0.25%) |
Jun 15, 2023 | 168.17 | 169.93 | 167.90 | 169.63 | 389,174 | +1.08(+0.64%) |
Jun 14, 2023 | 168.51 | 170.25 | 168.38 | 168.54 | 722,032 | +0.79(+0.47%) |
Jun 13, 2023 | 166.97 | 167.79 | 166.65 | 167.75 | 444,974 | +1.91(+1.15%) |
Jun 12, 2023 | 167.20 | 167.25 | 165.02 | 165.84 | 344,706 | +0.87(+0.53%) |
Jun 09, 2023 | 165.55 | 165.89 | 164.86 | 164.97 | 295,679 | -0.55(-0.33%) |
Jun 08, 2023 | 164.17 | 165.76 | 164.07 | 165.52 | 407,917 | +0.81(+0.49%) |
Jun 07, 2023 | 164.70 | 165.16 | 163.57 | 164.71 | 387,803 | -0.56(-0.34%) |
Jun 06, 2023 | 164.53 | 165.33 | 163.98 | 165.27 | 491,778 | +2.27(+1.39%) |
Jun 05, 2023 | 163.56 | 164.74 | 162.95 | 162.99 | 414,580 | -3.91(-2.34%) |
Jun 02, 2023 | 165.36 | 167.03 | 165.28 | 166.90 | 399,022 | +2.33(+1.42%) |
Jun 01, 2023 | 164.53 | 165.39 | 164.18 | 164.57 | 371,610 | +0.68(+0.42%) |
May 31, 2023 | 164.46 | 165.14 | 163.12 | 163.89 | 474,585 | -2.00(-1.21%) |
May 30, 2023 | 167.89 | 168.32 | 165.65 | 165.89 | 318,378 | -3.90(-2.30%) |
May 26, 2023 | 169.67 | 170.58 | 169.47 | 169.79 | 260,824 | +0.77(+0.46%) |
May 25, 2023 | 168.28 | 169.47 | 167.97 | 169.02 | 285,581 | -1.09(-0.64%) |
May 24, 2023 | 170.27 | 170.59 | 169.31 | 170.11 | 294,429 | -2.59(-1.50%) |
May 23, 2023 | 174.16 | 174.16 | 172.55 | 172.71 | 307,424 | -1.36(-0.78%) |
May 22, 2023 | 174.09 | 174.57 | 173.29 | 174.06 | 277,592 | -0.35(-0.20%) |
May 19, 2023 | 173.77 | 175.03 | 173.60 | 174.41 | 250,701 | +0.67(+0.39%) |
May 18, 2023 | 173.24 | 173.95 | 172.49 | 173.74 | 468,299 | +0.93(+0.54%) |
May 17, 2023 | 174.14 | 174.14 | 172.38 | 172.81 | 258,008 | -1.64(-0.94%) |
May 16, 2023 | 175.87 | 176.04 | 174.43 | 174.45 | 481,511 | -0.27(-0.16%) |
May 15, 2023 | 174.60 | 174.84 | 173.93 | 174.73 | 261,446 | +0.89(+0.51%) |
May 12, 2023 | 174.25 | 174.73 | 173.20 | 173.84 | 471,347 | -4.60(-2.58%) |
May 11, 2023 | 178.46 | 179.25 | 177.49 | 178.44 | 567,499 | -0.35(-0.20%) |
May 10, 2023 | 180.22 | 180.38 | 178.08 | 178.79 | 618,240 | -2.03(-1.12%) |
May 09, 2023 | 181.70 | 181.79 | 180.80 | 180.82 | 427,630 | -1.88(-1.03%) |
May 08, 2023 | 182.89 | 183.49 | 182.33 | 182.71 | 125,458 | -0.44(-0.24%) |
May 05, 2023 | 182.18 | 183.60 | 181.78 | 183.15 | 225,991 | +0.73(+0.40%) |
May 04, 2023 | 182.68 | 183.48 | 181.97 | 182.41 | 415,645 | +1.23(+0.68%) |
May 03, 2023 | 181.60 | 182.24 | 180.99 | 181.18 | 271,119 | +1.23(+0.68%) |
May 02, 2023 | 178.35 | 180.19 | 177.91 | 179.96 | 476,610 | -0.32(-0.18%) |
May 01, 2023 | 181.03 | 182.26 | 180.28 | 180.28 | 260,551 | -0.66(-0.37%) |
Apr 28, 2023 | 179.77 | 180.96 | 179.14 | 180.94 | 429,535 | -3.66(-1.98%) |
Apr 27, 2023 | 182.91 | 184.88 | 182.91 | 184.60 | 214,834 | +1.94(+1.06%) |
Apr 26, 2023 | 184.49 | 184.67 | 182.54 | 182.66 | 257,000 | -1.69(-0.92%) |
Apr 25, 2023 | 183.71 | 185.35 | 183.51 | 184.34 | 263,160 | +0.14(+0.07%) |
Apr 24, 2023 | 184.44 | 184.84 | 183.62 | 184.21 | 399,211 | -0.07(-0.04%) |
Apr 21, 2023 | 184.10 | 184.79 | 182.89 | 184.28 | 354,207 | +1.98(+1.09%) |
Apr 20, 2023 | 181.71 | 182.50 | 181.44 | 182.30 | 212,308 | +1.18(+0.65%) |
Apr 19, 2023 | 181.35 | 181.58 | 180.78 | 181.12 | 304,368 | +1.63(+0.91%) |
Apr 18, 2023 | 179.53 | 180.09 | 179.21 | 179.49 | 326,746 | -1.47(-0.81%) |
Apr 17, 2023 | 181.12 | 181.31 | 180.35 | 180.96 | 337,744 | -0.15(-0.08%) |
Apr 14, 2023 | 181.43 | 182.24 | 180.54 | 181.11 | 238,205 | -2.21(-1.20%) |
Apr 13, 2023 | 181.67 | 183.40 | 181.50 | 183.31 | 369,866 | +2.45(+1.35%) |
Apr 12, 2023 | 180.92 | 181.83 | 180.57 | 180.86 | 382,324 | +1.43(+0.79%) |
Apr 11, 2023 | 179.79 | 180.37 | 179.28 | 179.44 | 269,045 | -0.71(-0.40%) |
Apr 10, 2023 | 180.04 | 180.22 | 179.09 | 180.15 | 248,613 | -0.65(-0.36%) |
Apr 06, 2023 | 181.18 | 181.39 | 180.56 | 180.80 | 416,757 | +0.37(+0.21%) |
Apr 05, 2023 | 180.41 | 181.09 | 180.03 | 180.43 | 448,825 | +1.95(+1.09%) |
Apr 04, 2023 | 178.00 | 179.15 | 177.94 | 178.48 | 341,651 | +1.31(+0.74%) |
Apr 03, 2023 | 176.35 | 177.22 | 175.85 | 177.18 | 280,063 | +0.45(+0.25%) |
Mar 31, 2023 | 176.67 | 177.36 | 176.33 | 176.73 | 373,769 | +0.54(+0.30%) |
Mar 30, 2023 | 175.38 | 176.26 | 174.94 | 176.19 | 350,058 | +2.80(+1.61%) |
Mar 29, 2023 | 173.64 | 173.98 | 173.09 | 173.39 | 250,746 | +0.88(+0.51%) |
Mar 28, 2023 | 172.30 | 173.85 | 172.14 | 172.51 | 299,859 | -1.76(-1.01%) |
Mar 27, 2023 | 174.37 | 174.89 | 174.04 | 174.27 | 235,147 | -0.48(-0.27%) |
Mar 24, 2023 | 174.64 | 175.28 | 173.57 | 174.75 | 345,201 | +1.98(+1.15%) |
Mar 23, 2023 | 173.59 | 174.49 | 172.16 | 172.77 | 389,442 | -0.71(-0.41%) |
Mar 22, 2023 | 173.60 | 175.70 | 173.44 | 173.48 | 382,209 | +1.11(+0.65%) |
Mar 21, 2023 | 171.13 | 172.41 | 170.65 | 172.37 | 431,195 | +1.24(+0.72%) |
Mar 20, 2023 | 170.85 | 171.44 | 170.16 | 171.13 | 338,243 | +3.49(+2.08%) |
Mar 17, 2023 | 167.42 | 168.12 | 166.92 | 167.64 | 343,713 | -2.70(-1.59%) |
Mar 16, 2023 | 168.13 | 170.34 | 167.69 | 170.34 | 458,084 | +4.61(+2.78%) |
Mar 15, 2023 | 164.57 | 166.22 | 164.00 | 165.72 | 498,221 | -2.78(-1.65%) |
Mar 14, 2023 | 167.61 | 168.63 | 166.74 | 168.50 | 478,932 | +1.75(+1.05%) |
Mar 13, 2023 | 166.47 | 168.01 | 166.44 | 166.76 | 501,301 | +1.46(+0.89%) |
Mar 10, 2023 | 168.17 | 168.57 | 165.14 | 165.29 | 507,782 | -0.38(-0.23%) |
Mar 09, 2023 | 167.14 | 167.78 | 165.42 | 165.68 | 453,443 | -0.54(-0.32%) |
Mar 08, 2023 | 165.99 | 166.78 | 165.57 | 166.21 | 297,364 | +0.26(+0.16%) |
Mar 07, 2023 | 168.67 | 169.21 | 165.82 | 165.95 | 618,835 | -3.81(-2.25%) |
Mar 06, 2023 | 167.94 | 170.16 | 167.84 | 169.76 | 743,612 | -1.09(-0.64%) |
Mar 03, 2023 | 170.23 | 170.95 | 169.37 | 170.85 | 593,856 | -0.75(-0.44%) |
Mar 02, 2023 | 168.09 | 171.86 | 168.09 | 171.61 | 616,408 | +4.46(+2.67%) |
Mar 01, 2023 | 167.00 | 167.72 | 165.93 | 167.15 | 818,390 | -0.14(-0.08%) |
Feb 28, 2023 | 168.15 | 168.61 | 167.24 | 167.28 | 511,326 | -2.67(-1.57%) |
Feb 27, 2023 | 169.95 | 170.66 | 169.44 | 169.95 | 424,308 | +0.32(+0.19%) |
Feb 24, 2023 | 168.71 | 169.85 | 168.44 | 169.63 | 411,276 | -0.65(-0.38%) |
Feb 23, 2023 | 170.04 | 170.48 | 168.94 | 170.28 | 753,536 | +0.16(+0.10%) |
Feb 22, 2023 | 170.85 | 171.34 | 169.68 | 170.11 | 368,571 | +0.26(+0.15%) |
Feb 21, 2023 | 169.56 | 170.91 | 169.15 | 169.85 | 561,526 | +1.21(+0.72%) |
Feb 17, 2023 | 167.04 | 169.03 | 167.01 | 168.64 | 368,283 | +0.00(+0.00%) |
Feb 16, 2023 | 169.10 | 169.72 | 168.16 | 168.64 | 790,892 | -0.18(-0.11%) |
Feb 15, 2023 | 167.40 | 168.90 | 166.63 | 168.83 | 538,026 | +0.38(+0.22%) |
Feb 14, 2023 | 168.81 | 169.72 | 167.40 | 168.45 | 262,825 | -0.11(-0.06%) |
Feb 13, 2023 | 167.15 | 168.64 | 166.96 | 168.56 | 260,297 | +3.11(+1.88%) |
Feb 10, 2023 | 165.17 | 165.77 | 164.51 | 165.44 | 404,763 | -1.20(-0.72%) |
Feb 09, 2023 | 168.48 | 168.48 | 166.60 | 166.64 | 579,141 | +0.01(+0.01%) |
Feb 08, 2023 | 166.71 | 167.16 | 165.87 | 166.63 | 365,510 | -0.53(-0.32%) |
Feb 07, 2023 | 165.02 | 167.32 | 164.57 | 167.16 | 485,731 | -1.52(-0.90%) |
Feb 06, 2023 | 168.66 | 169.36 | 167.87 | 168.68 | 577,653 | -0.58(-0.34%) |
Feb 03, 2023 | 170.10 | 170.50 | 168.62 | 169.26 | 346,974 | -1.27(-0.74%) |
Feb 02, 2023 | 169.60 | 171.04 | 168.99 | 170.53 | 389,235 | -1.41(-0.82%) |
Feb 01, 2023 | 172.14 | 172.66 | 169.66 | 171.94 | 457,822 | +0.98(+0.57%) |
Jan 31, 2023 | 169.18 | 170.97 | 168.62 | 170.97 | 487,443 | +5.58(+3.37%) |
Jan 30, 2023 | 165.49 | 166.29 | 164.95 | 165.39 | 444,630 | -1.09(-0.66%) |
Jan 27, 2023 | 164.73 | 167.23 | 164.56 | 166.48 | 613,119 | -1.80(-1.07%) |
Jan 26, 2023 | 170.76 | 171.15 | 167.63 | 168.28 | 849,393 | -9.95(-5.58%) |
Jan 25, 2023 | 177.30 | 178.85 | 177.16 | 178.22 | 349,636 | +0.06(+0.03%) |
Jan 24, 2023 | 178.07 | 178.71 | 177.42 | 178.17 | 204,284 | -1.39(-0.78%) |
Jan 23, 2023 | 179.97 | 180.00 | 178.94 | 179.56 | 312,566 | -0.21(-0.12%) |
Jan 20, 2023 | 177.84 | 179.81 | 177.31 | 179.77 | 466,114 | +1.31(+0.74%) |
Jan 19, 2023 | 179.23 | 179.77 | 178.46 | 178.46 | 402,674 | +1.13(+0.64%) |
Jan 18, 2023 | 180.88 | 181.05 | 176.92 | 177.33 | 317,025 | -4.17(-2.30%) |
Jan 17, 2023 | 180.72 | 182.02 | 180.63 | 181.49 | 366,226 | +4.38(+2.47%) |
Jan 13, 2023 | 175.71 | 177.12 | 175.71 | 177.11 | 256,128 | +2.51(+1.44%) |
Jan 12, 2023 | 174.68 | 175.10 | 171.85 | 174.60 | 997,756 | -1.42(-0.81%) |
Jan 11, 2023 | 175.09 | 176.09 | 174.32 | 176.02 | 512,828 | +2.78(+1.61%) |
Jan 10, 2023 | 172.81 | 173.67 | 172.46 | 173.24 | 371,528 | +0.76(+0.44%) |
Jan 09, 2023 | 172.15 | 174.47 | 172.12 | 172.47 | 347,057 | -0.49(-0.29%) |
Jan 06, 2023 | 170.06 | 173.33 | 169.60 | 172.97 | 430,948 | +1.53(+0.89%) |
Jan 05, 2023 | 170.45 | 171.84 | 170.25 | 171.44 | 542,034 | -2.34(-1.35%) |
Jan 04, 2023 | 171.98 | 174.16 | 171.11 | 173.78 | 566,615 | +3.68(+2.17%) |