Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 11,570,289 | -1.91(-1.08%) |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 10,815,069 | +3.54(+2.05%) |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 6,967,680 | +0.45(+0.26%) |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 7,442,978 | -0.66(-0.38%) |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 8,869,256 | +2.44(+1.43%) |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 9,965,731 | +1.51(+0.89%) |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 8,371,790 | -1.12(-0.66%) |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 12,835,154 | -0.20(-0.12%) |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 13,115,669 | +2.89(+1.73%) |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 9,380,224 | +0.33(+0.20%) |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 11,106,347 | -0.90(-0.54%) |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 17,205,500 | -1.06(-0.63%) |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 25,436,382 | -1.25(-0.73%) |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 11,908,172 | -0.72(-0.42%) |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 9,657,219 | +0.36(+0.21%) |
Jan 09, 2024 | 171.62 | 171.79 | 170.09 | 170.66 | 9,922,825 | -1.36(-0.79%) |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 11,226,248 | -0.25(-0.15%) |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 10,066,031 | +0.86(+0.50%) |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 11,966,255 | +1.13(+0.66%) |
Jan 03, 2024 | 170.81 | 170.99 | 169.33 | 170.28 | 9,910,570 | -0.75(-0.44%) |
Jan 02, 2024 | 168.05 | 171.12 | 167.88 | 171.03 | 10,037,397 | +1.97(+1.16%) |
Dec 29, 2023 | 168.96 | 169.64 | 168.59 | 169.06 | 6,474,785 | -0.20(-0.12%) |
Dec 28, 2023 | 168.31 | 169.61 | 167.96 | 169.26 | 6,348,793 | +0.89(+0.53%) |
Dec 27, 2023 | 166.81 | 168.43 | 166.55 | 168.36 | 7,194,422 | +1.00(+0.60%) |
Dec 26, 2023 | 166.43 | 167.73 | 166.16 | 167.36 | 4,710,754 | +0.98(+0.59%) |
Dec 22, 2023 | 166.47 | 167.20 | 166.21 | 166.37 | 6,616,912 | -0.10(-0.06%) |
Dec 21, 2023 | 165.82 | 167.06 | 164.66 | 166.47 | 7,649,694 | +0.94(+0.57%) |
Dec 20, 2023 | 166.96 | 168.37 | 165.43 | 165.53 | 10,526,941 | -1.89(-1.13%) |
Dec 19, 2023 | 164.98 | 167.44 | 164.53 | 167.42 | 10,504,727 | +2.21(+1.34%) |
Dec 18, 2023 | 164.90 | 166.11 | 164.62 | 165.21 | 8,520,457 | +0.99(+0.61%) |
Dec 15, 2023 | 162.08 | 164.27 | 161.40 | 164.22 | 20,511,934 | +1.23(+0.76%) |
Dec 14, 2023 | 160.84 | 163.83 | 160.71 | 162.99 | 13,725,112 | +2.91(+1.82%) |
Dec 13, 2023 | 159.54 | 161.04 | 158.79 | 160.07 | 12,341,297 | +0.54(+0.34%) |
Dec 12, 2023 | 158.25 | 159.66 | 157.91 | 159.54 | 10,566,970 | +1.41(+0.89%) |
Dec 11, 2023 | 157.55 | 158.32 | 157.18 | 158.12 | 8,137,478 | +0.58(+0.37%) |
Dec 08, 2023 | 156.30 | 157.81 | 156.02 | 157.55 | 7,414,871 | +1.72(+1.10%) |
Dec 07, 2023 | 155.73 | 156.35 | 155.19 | 155.83 | 8,170,456 | +0.48(+0.31%) |
Dec 06, 2023 | 157.87 | 158.24 | 155.04 | 155.35 | 9,421,102 | -1.65(-1.05%) |
Dec 05, 2023 | 156.30 | 157.53 | 156.01 | 157.00 | 9,190,212 | -0.02(-0.01%) |
Dec 04, 2023 | 155.06 | 157.08 | 154.93 | 157.02 | 9,664,450 | +1.14(+0.73%) |
Dec 01, 2023 | 154.87 | 156.89 | 154.87 | 155.88 | 8,970,982 | +0.76(+0.49%) |
Nov 30, 2023 | 153.96 | 155.17 | 153.44 | 155.12 | 9,927,817 | +1.75(+1.14%) |
Nov 29, 2023 | 153.22 | 154.67 | 153.06 | 153.37 | 9,180,565 | +0.78(+0.51%) |
Nov 28, 2023 | 152.28 | 152.93 | 151.78 | 152.60 | 6,623,279 | +0.35(+0.23%) |
Nov 27, 2023 | 152.49 | 152.59 | 151.77 | 152.25 | 6,291,249 | -0.35(-0.23%) |
Nov 24, 2023 | 152.65 | 153.49 | 152.34 | 152.60 | 3,518,507 | +0.21(+0.14%) |
Nov 22, 2023 | 152.47 | 152.94 | 151.96 | 152.39 | 5,207,048 | +0.36(+0.23%) |
Nov 21, 2023 | 152.26 | 152.69 | 151.63 | 152.03 | 7,426,682 | -0.32(-0.21%) |
Nov 20, 2023 | 151.15 | 152.81 | 150.99 | 152.35 | 7,062,596 | +0.47(+0.31%) |
Nov 17, 2023 | 151.27 | 151.92 | 150.61 | 151.88 | 7,862,250 | +1.36(+0.90%) |
Nov 16, 2023 | 149.17 | 150.60 | 149.17 | 150.52 | 8,173,366 | +1.70(+1.14%) |
Nov 15, 2023 | 147.55 | 149.24 | 147.55 | 148.82 | 8,416,009 | +1.29(+0.88%) |
Nov 14, 2023 | 145.78 | 148.34 | 145.62 | 147.53 | 10,038,627 | +2.64(+1.82%) |
Nov 13, 2023 | 144.81 | 145.35 | 144.27 | 144.89 | 6,749,531 | -0.65(-0.44%) |
Nov 10, 2023 | 144.05 | 145.58 | 143.19 | 145.53 | 8,848,055 | +2.13(+1.48%) |
Nov 09, 2023 | 144.55 | 144.76 | 142.82 | 143.41 | 8,041,212 | -0.43(-0.30%) |
Nov 08, 2023 | 143.23 | 143.95 | 142.74 | 143.83 | 7,664,705 | +0.71(+0.49%) |
Nov 07, 2023 | 142.63 | 143.38 | 141.94 | 143.13 | 6,332,734 | -0.07(-0.05%) |
Nov 06, 2023 | 142.29 | 143.31 | 141.91 | 143.20 | 7,670,615 | +1.07(+0.75%) |
Nov 03, 2023 | 141.32 | 142.89 | 140.98 | 142.12 | 9,597,542 | +1.57(+1.12%) |
Nov 02, 2023 | 139.23 | 140.61 | 138.38 | 140.55 | 10,246,724 | +2.46(+1.78%) |
Nov 01, 2023 | 138.40 | 139.67 | 137.62 | 138.09 | 9,490,056 | -0.12(-0.09%) |
Oct 31, 2023 | 136.87 | 138.39 | 136.63 | 138.21 | 9,731,257 | +1.63(+1.19%) |
Oct 30, 2023 | 135.60 | 137.19 | 135.21 | 136.58 | 9,915,548 | +1.72(+1.28%) |
Oct 27, 2023 | 138.10 | 138.25 | 134.36 | 134.86 | 17,542,240 | -5.04(-3.60%) |
Oct 26, 2023 | 138.90 | 140.80 | 138.57 | 139.90 | 9,173,463 | +0.36(+0.26%) |
Oct 25, 2023 | 139.71 | 140.31 | 138.66 | 139.54 | 8,296,677 | -0.77(-0.55%) |
Oct 24, 2023 | 140.32 | 140.86 | 139.50 | 140.31 | 8,936,142 | +0.17(+0.12%) |
Oct 23, 2023 | 142.06 | 142.80 | 139.87 | 140.14 | 10,195,179 | -1.94(-1.36%) |
Oct 20, 2023 | 143.68 | 144.25 | 141.25 | 142.07 | 13,415,101 | -2.33(-1.61%) |
Oct 19, 2023 | 144.59 | 146.12 | 143.99 | 144.40 | 11,210,896 | -0.62(-0.42%) |
Oct 18, 2023 | 145.69 | 146.58 | 144.48 | 145.02 | 9,678,176 | -1.61(-1.10%) |
Oct 17, 2023 | 146.67 | 148.40 | 145.89 | 146.63 | 11,551,772 | -0.32(-0.22%) |
Oct 16, 2023 | 148.53 | 148.60 | 145.82 | 146.94 | 12,739,482 | -0.15(-0.10%) |
Oct 13, 2023 | 147.59 | 152.17 | 146.93 | 147.09 | 29,669,490 | +2.18(+1.50%) |
Oct 12, 2023 | 145.40 | 146.06 | 144.24 | 144.92 | 10,523,446 | -0.34(-0.23%) |
Oct 11, 2023 | 145.61 | 146.33 | 144.13 | 145.25 | 8,747,921 | +0.50(+0.34%) |
Oct 10, 2023 | 144.53 | 145.87 | 144.39 | 144.76 | 11,423,672 | +0.87(+0.61%) |
Oct 09, 2023 | 142.78 | 144.50 | 142.62 | 143.88 | 7,005,387 | -0.33(-0.23%) |
Oct 06, 2023 | 142.03 | 144.99 | 141.27 | 144.21 | 10,334,758 | +2.19(+1.54%) |
Oct 05, 2023 | 141.17 | 142.22 | 139.97 | 142.02 | 8,628,222 | +0.60(+0.42%) |
Oct 04, 2023 | 141.27 | 141.55 | 140.03 | 141.43 | 8,238,067 | +0.63(+0.45%) |
Oct 03, 2023 | 141.28 | 141.66 | 140.45 | 140.80 | 9,598,605 | -1.05(-0.74%) |
Oct 02, 2023 | 142.89 | 143.67 | 140.72 | 141.84 | 9,294,898 | -1.23(-0.86%) |
Sep 29, 2023 | 146.61 | 146.76 | 142.92 | 143.08 | 12,087,551 | -2.53(-1.74%) |
Sep 28, 2023 | 144.32 | 146.87 | 144.05 | 145.61 | 8,988,141 | +1.79(+1.24%) |
Sep 27, 2023 | 143.24 | 144.13 | 142.57 | 143.82 | 6,809,952 | +0.84(+0.59%) |
Sep 26, 2023 | 142.66 | 143.88 | 142.30 | 142.99 | 7,569,703 | -1.50(-1.04%) |
Sep 25, 2023 | 143.40 | 144.56 | 143.35 | 144.49 | 7,138,491 | +0.71(+0.49%) |
Sep 22, 2023 | 145.31 | 145.53 | 143.24 | 143.78 | 7,168,167 | -1.39(-0.96%) |
Sep 21, 2023 | 145.60 | 146.86 | 144.66 | 145.17 | 8,162,712 | -1.15(-0.78%) |
Sep 20, 2023 | 147.64 | 148.24 | 146.15 | 146.31 | 7,432,063 | -0.62(-0.42%) |
Sep 19, 2023 | 147.50 | 147.71 | 145.24 | 146.93 | 8,053,105 | -0.19(-0.13%) |
Sep 18, 2023 | 146.17 | 147.14 | 145.77 | 147.12 | 6,600,422 | +0.31(+0.21%) |
Sep 15, 2023 | 146.92 | 147.72 | 146.32 | 146.81 | 20,150,494 | -0.43(-0.29%) |
Sep 14, 2023 | 145.86 | 147.88 | 145.54 | 147.25 | 10,169,042 | +2.80(+1.94%) |
Sep 13, 2023 | 145.36 | 145.72 | 143.87 | 144.45 | 8,438,901 | +0.07(+0.05%) |
Sep 12, 2023 | 142.56 | 145.34 | 142.12 | 144.38 | 8,476,519 | +1.85(+1.30%) |
Sep 11, 2023 | 142.81 | 143.10 | 141.76 | 142.52 | 6,946,308 | +0.62(+0.44%) |
Sep 08, 2023 | 141.45 | 142.19 | 140.74 | 141.90 | 7,207,062 | +0.11(+0.08%) |
Sep 07, 2023 | 142.20 | 143.32 | 141.47 | 141.79 | 8,487,375 | -1.22(-0.86%) |
Sep 06, 2023 | 142.76 | 143.59 | 142.18 | 143.02 | 8,746,340 | -0.24(-0.17%) |
Sep 05, 2023 | 145.19 | 146.22 | 143.07 | 143.25 | 7,960,619 | -1.60(-1.10%) |
Sep 01, 2023 | 144.13 | 146.09 | 143.75 | 144.85 | 8,010,956 | +0.48(+0.33%) |
Aug 31, 2023 | 146.27 | 146.36 | 144.00 | 144.37 | 11,081,746 | -1.81(-1.23%) |
Aug 30, 2023 | 146.63 | 147.15 | 145.22 | 146.17 | 6,361,813 | -0.59(-0.40%) |
Aug 29, 2023 | 145.73 | 146.85 | 145.21 | 146.76 | 6,528,918 | +1.18(+0.81%) |
Aug 28, 2023 | 145.59 | 146.62 | 145.16 | 145.58 | 5,163,340 | +0.50(+0.35%) |
Aug 25, 2023 | 145.31 | 146.63 | 143.89 | 145.08 | 6,786,562 | -0.18(-0.12%) |
Aug 24, 2023 | 145.52 | 147.41 | 145.02 | 145.26 | 6,622,439 | -0.14(-0.09%) |
Aug 23, 2023 | 144.39 | 145.61 | 143.51 | 145.39 | 7,962,670 | +0.98(+0.68%) |
Aug 22, 2023 | 147.26 | 147.63 | 143.89 | 144.42 | 9,810,679 | -3.06(-2.07%) |
Aug 21, 2023 | 147.64 | 148.09 | 146.03 | 147.48 | 8,439,108 | +0.50(+0.34%) |
Aug 18, 2023 | 145.67 | 147.50 | 145.47 | 146.97 | 8,633,249 | +0.34(+0.23%) |
Aug 17, 2023 | 148.86 | 149.23 | 146.41 | 146.64 | 10,087,166 | -1.54(-1.04%) |
Aug 16, 2023 | 148.58 | 148.94 | 147.67 | 148.18 | 7,072,329 | -0.63(-0.42%) |
Aug 15, 2023 | 150.80 | 151.21 | 148.22 | 148.81 | 10,438,506 | -3.89(-2.55%) |
Aug 14, 2023 | 151.55 | 152.84 | 150.87 | 152.69 | 5,121,090 | +0.32(+0.21%) |
Aug 11, 2023 | 150.98 | 152.45 | 150.58 | 152.38 | 5,251,125 | +0.88(+0.58%) |
Aug 10, 2023 | 152.31 | 153.36 | 151.04 | 151.50 | 6,076,395 | -0.23(-0.15%) |
Aug 09, 2023 | 153.24 | 153.44 | 151.41 | 151.73 | 6,362,996 | -2.06(-1.34%) |
Aug 08, 2023 | 152.25 | 153.89 | 150.54 | 153.79 | 8,739,576 | -0.87(-0.56%) |
Aug 07, 2023 | 154.50 | 155.59 | 154.50 | 154.66 | 7,349,958 | +0.73(+0.47%) |
Aug 04, 2023 | 154.30 | 155.68 | 153.61 | 153.93 | 6,293,789 | -0.33(-0.21%) |
Aug 03, 2023 | 152.92 | 154.82 | 152.28 | 154.25 | 6,169,121 | +0.94(+0.61%) |
Aug 02, 2023 | 153.47 | 153.60 | 151.88 | 153.32 | 8,414,798 | -1.76(-1.13%) |
Aug 01, 2023 | 155.32 | 155.88 | 154.06 | 155.07 | 6,948,132 | -0.77(-0.49%) |
Jul 31, 2023 | 155.07 | 157.24 | 155.04 | 155.84 | 9,015,362 | +1.04(+0.67%) |
Jul 28, 2023 | 155.17 | 155.49 | 154.34 | 154.81 | 9,229,731 | +0.88(+0.57%) |
Jul 27, 2023 | 155.66 | 156.65 | 153.47 | 153.93 | 10,922,831 | -1.72(-1.10%) |
Jul 26, 2023 | 154.61 | 156.13 | 154.18 | 155.65 | 8,845,908 | +0.93(+0.60%) |
Jul 25, 2023 | 155.19 | 155.60 | 153.87 | 154.72 | 10,087,811 | -1.16(-0.75%) |
Jul 24, 2023 | 152.89 | 156.66 | 152.66 | 155.88 | 14,573,970 | +3.01(+1.97%) |
Jul 21, 2023 | 153.71 | 154.05 | 152.62 | 152.87 | 10,780,983 | -1.18(-0.77%) |
Jul 20, 2023 | 152.46 | 154.49 | 152.34 | 154.06 | 10,067,962 | +1.87(+1.23%) |
Jul 19, 2023 | 150.70 | 153.12 | 150.18 | 152.18 | 12,678,207 | +0.58(+0.38%) |
Jul 18, 2023 | 151.32 | 152.33 | 150.77 | 151.60 | 13,674,538 | +0.28(+0.18%) |
Jul 17, 2023 | 148.33 | 151.69 | 148.33 | 151.32 | 17,493,874 | +3.56(+2.41%) |
Jul 14, 2023 | 149.52 | 150.84 | 146.42 | 147.76 | 27,414,492 | +0.89(+0.60%) |
Jul 13, 2023 | 146.71 | 147.37 | 145.77 | 146.87 | 11,364,465 | +0.71(+0.49%) |
Jul 12, 2023 | 145.47 | 147.86 | 145.03 | 146.16 | 11,475,655 | +0.72(+0.50%) |
Jul 11, 2023 | 144.37 | 145.84 | 143.75 | 145.44 | 11,416,713 | +2.24(+1.56%) |
Jul 10, 2023 | 142.56 | 144.03 | 142.56 | 143.20 | 9,282,050 | +0.80(+0.56%) |
Jul 07, 2023 | 141.98 | 143.89 | 141.08 | 142.41 | 9,103,523 | +1.12(+0.79%) |
Jul 06, 2023 | 141.10 | 141.47 | 139.54 | 141.29 | 9,843,022 | -1.41(-0.99%) |
Jul 05, 2023 | 143.00 | 143.48 | 142.42 | 142.70 | 9,056,866 | -0.96(-0.67%) |
Jul 03, 2023 | 143.25 | 144.51 | 143.06 | 143.66 | 8,186,562 | +1.15(+0.80%) |
Jun 30, 2023 | 141.69 | 143.06 | 140.77 | 142.51 | 14,541,429 | +1.97(+1.40%) |
Jun 29, 2023 | 137.25 | 140.67 | 137.03 | 140.54 | 15,736,534 | +4.74(+3.49%) |
Jun 28, 2023 | 136.36 | 136.41 | 135.18 | 135.80 | 7,706,368 | -0.60(-0.44%) |
Jun 27, 2023 | 136.20 | 137.02 | 135.75 | 136.40 | 8,321,385 | +0.01(+0.01%) |
Jun 26, 2023 | 136.07 | 137.19 | 134.92 | 136.39 | 8,602,531 | +0.33(+0.24%) |
Jun 23, 2023 | 135.75 | 136.38 | 134.85 | 136.05 | 10,166,055 | -0.72(-0.52%) |
Jun 22, 2023 | 139.44 | 139.73 | 136.15 | 136.77 | 10,282,962 | -2.69(-1.93%) |
Jun 21, 2023 | 140.02 | 141.12 | 138.84 | 139.45 | 10,130,352 | -0.21(-0.15%) |
Jun 20, 2023 | 139.74 | 140.12 | 138.20 | 139.66 | 8,602,494 | -0.72(-0.51%) |
Jun 16, 2023 | 140.17 | 141.07 | 139.63 | 140.38 | 14,097,434 | +0.17(+0.12%) |
Jun 15, 2023 | 137.76 | 140.51 | 137.21 | 140.21 | 9,531,524 | +1.57(+1.13%) |
Jun 14, 2023 | 140.12 | 140.72 | 137.87 | 138.64 | 9,252,959 | -0.52(-0.37%) |
Jun 13, 2023 | 137.65 | 139.99 | 137.32 | 139.16 | 7,859,236 | +1.00(+0.72%) |
Jun 12, 2023 | 138.23 | 138.47 | 136.95 | 138.16 | 7,753,629 | -0.01(-0.01%) |
Jun 09, 2023 | 137.52 | 138.94 | 137.39 | 138.17 | 7,403,028 | +0.27(+0.20%) |
Jun 08, 2023 | 137.84 | 138.05 | 136.67 | 137.90 | 7,520,175 | +0.04(+0.03%) |
Jun 07, 2023 | 136.74 | 138.43 | 136.03 | 137.86 | 9,471,073 | +1.32(+0.97%) |
Jun 06, 2023 | 135.89 | 137.28 | 135.42 | 136.53 | 9,519,860 | +0.25(+0.18%) |
Jun 05, 2023 | 136.50 | 137.51 | 135.35 | 136.29 | 9,882,271 | -1.35(-0.98%) |
Jun 02, 2023 | 136.75 | 138.63 | 136.53 | 137.64 | 13,188,094 | +2.83(+2.10%) |
Jun 01, 2023 | 133.77 | 135.45 | 132.72 | 134.81 | 12,499,164 | +1.83(+1.38%) |
May 31, 2023 | 133.98 | 134.08 | 131.70 | 132.98 | 14,511,551 | -1.72(-1.27%) |
May 30, 2023 | 134.04 | 134.95 | 133.28 | 134.69 | 7,549,626 | +0.51(+0.38%) |
May 26, 2023 | 133.37 | 134.83 | 132.90 | 134.18 | 8,756,274 | +1.24(+0.94%) |
May 25, 2023 | 132.10 | 133.53 | 131.87 | 132.94 | 8,645,442 | +0.32(+0.24%) |
May 24, 2023 | 132.67 | 133.60 | 132.36 | 132.62 | 8,913,464 | -1.22(-0.91%) |
May 23, 2023 | 134.77 | 136.23 | 133.71 | 133.84 | 9,707,437 | -1.41(-1.04%) |
May 22, 2023 | 138.16 | 138.79 | 134.89 | 135.25 | 11,634,519 | -1.13(-0.83%) |
May 19, 2023 | 136.97 | 137.66 | 135.34 | 136.38 | 13,769,537 | -0.31(-0.23%) |
May 18, 2023 | 135.49 | 136.92 | 134.99 | 136.69 | 11,223,381 | +1.03(+0.76%) |
May 17, 2023 | 133.16 | 135.80 | 132.73 | 135.66 | 12,969,877 | +4.05(+3.07%) |
May 16, 2023 | 132.73 | 133.20 | 131.26 | 131.62 | 6,610,811 | -0.89(-0.67%) |
May 15, 2023 | 131.57 | 132.94 | 131.26 | 132.51 | 7,795,810 | +1.11(+0.84%) |
May 12, 2023 | 134.06 | 134.23 | 130.45 | 131.40 | 10,193,880 | -1.91(-1.43%) |
May 11, 2023 | 132.28 | 134.06 | 132.18 | 133.31 | 7,201,882 | -0.42(-0.32%) |
May 10, 2023 | 135.17 | 135.28 | 132.15 | 133.73 | 8,300,293 | +0.07(+0.05%) |
May 09, 2023 | 133.19 | 134.19 | 132.49 | 133.66 | 7,492,957 | -0.65(-0.48%) |
May 08, 2023 | 134.72 | 135.19 | 133.73 | 134.31 | 7,637,922 | +0.32(+0.24%) |
May 05, 2023 | 133.69 | 135.10 | 133.18 | 133.99 | 11,492,839 | +2.57(+1.95%) |
May 04, 2023 | 132.24 | 132.99 | 129.16 | 131.42 | 17,438,332 | -1.82(-1.37%) |
May 03, 2023 | 135.65 | 135.88 | 133.03 | 133.24 | 13,191,932 | -2.88(-2.12%) |
May 02, 2023 | 138.55 | 139.54 | 135.64 | 136.12 | 14,398,583 | -2.23(-1.62%) |
May 01, 2023 | 139.40 | 140.48 | 137.99 | 138.36 | 20,831,602 | +2.90(+2.14%) |
Apr 28, 2023 | 133.81 | 135.53 | 132.94 | 135.46 | 10,090,462 | +1.17(+0.87%) |
Apr 27, 2023 | 133.26 | 135.13 | 132.93 | 134.29 | 9,226,605 | +1.78(+1.35%) |
Apr 26, 2023 | 134.85 | 135.03 | 131.30 | 132.51 | 14,902,015 | -2.39(-1.77%) |
Apr 25, 2023 | 136.79 | 137.14 | 134.85 | 134.90 | 10,846,782 | -3.00(-2.17%) |
Apr 24, 2023 | 137.63 | 138.26 | 137.22 | 137.90 | 7,723,160 | +0.19(+0.14%) |
Apr 21, 2023 | 136.93 | 138.27 | 135.99 | 137.71 | 12,085,920 | -0.26(-0.19%) |
Apr 20, 2023 | 137.09 | 138.58 | 137.02 | 137.97 | 10,801,718 | -0.40(-0.29%) |
Apr 19, 2023 | 138.39 | 138.65 | 137.57 | 138.38 | 9,342,726 | -0.18(-0.13%) |
Apr 18, 2023 | 137.44 | 138.93 | 136.23 | 138.55 | 14,039,862 | +1.54(+1.12%) |
Apr 17, 2023 | 137.13 | 137.24 | 134.89 | 137.01 | 16,376,179 | +1.08(+0.79%) |
Apr 14, 2023 | 132.43 | 136.32 | 132.18 | 135.94 | 44,834,212 | +9.54(+7.55%) |
Apr 13, 2023 | 125.87 | 126.44 | 124.28 | 126.39 | 12,695,865 | +0.48(+0.38%) |
Apr 12, 2023 | 126.58 | 127.80 | 125.48 | 125.91 | 12,062,359 | -0.02(-0.02%) |
Apr 11, 2023 | 125.72 | 126.34 | 124.97 | 125.93 | 10,727,629 | +0.62(+0.49%) |
Apr 10, 2023 | 123.99 | 125.65 | 123.68 | 125.31 | 9,668,111 | +0.41(+0.33%) |
Apr 06, 2023 | 124.44 | 125.50 | 124.30 | 124.90 | 8,955,609 | -0.14(-0.11%) |
Apr 05, 2023 | 124.25 | 125.55 | 123.91 | 125.04 | 9,810,952 | +0.19(+0.15%) |
Apr 04, 2023 | 126.88 | 126.96 | 123.87 | 124.85 | 11,906,827 | -1.69(-1.34%) |
Apr 03, 2023 | 126.30 | 127.79 | 125.82 | 126.55 | 12,110,098 | -0.15(-0.12%) |
Mar 31, 2023 | 126.06 | 126.72 | 125.27 | 126.69 | 13,485,467 | +1.52(+1.21%) |
Mar 30, 2023 | 126.34 | 126.51 | 124.11 | 125.17 | 12,478,889 | -0.38(-0.30%) |
Mar 29, 2023 | 126.49 | 126.60 | 124.22 | 125.55 | 15,007,888 | +0.25(+0.20%) |
Mar 28, 2023 | 125.14 | 125.75 | 124.20 | 125.30 | 11,127,267 | +0.38(+0.30%) |
Mar 27, 2023 | 123.27 | 125.79 | 122.78 | 124.92 | 19,422,510 | +3.48(+2.87%) |
Mar 24, 2023 | 122.14 | 122.19 | 119.69 | 121.44 | 22,965,058 | -1.88(-1.52%) |
Mar 23, 2023 | 124.35 | 125.93 | 122.52 | 123.32 | 17,154,556 | -0.33(-0.27%) |
Mar 22, 2023 | 126.94 | 127.03 | 123.55 | 123.65 | 17,737,178 | -3.28(-2.58%) |
Mar 21, 2023 | 126.96 | 128.07 | 126.58 | 126.92 | 18,336,884 | +3.31(+2.68%) |
Mar 20, 2023 | 123.46 | 125.88 | 122.51 | 123.61 | 23,633,882 | +1.29(+1.06%) |
Mar 17, 2023 | 124.81 | 124.91 | 121.97 | 122.32 | 39,492,624 | -4.80(-3.78%) |
Mar 16, 2023 | 124.45 | 128.29 | 122.52 | 127.12 | 25,265,870 | +2.42(+1.94%) |
Mar 15, 2023 | 127.34 | 127.35 | 123.21 | 124.70 | 35,249,592 | -6.18(-4.72%) |
Mar 14, 2023 | 131.52 | 131.77 | 127.64 | 130.88 | 30,491,586 | +3.28(+2.57%) |
Mar 13, 2023 | 127.57 | 130.16 | 125.82 | 127.61 | 44,121,932 | -2.33(-1.80%) |
Mar 10, 2023 | 125.38 | 131.50 | 124.27 | 129.94 | 38,673,544 | +3.22(+2.54%) |
Mar 09, 2023 | 132.96 | 133.54 | 125.63 | 126.72 | 26,605,812 | -7.25(-5.41%) |
Mar 08, 2023 | 134.17 | 134.74 | 133.08 | 133.97 | 10,283,202 | -0.80(-0.59%) |
Mar 07, 2023 | 138.07 | 138.36 | 133.98 | 134.77 | 12,080,978 | -4.08(-2.94%) |
Mar 06, 2023 | 139.46 | 140.04 | 138.70 | 138.85 | 9,522,183 | -0.82(-0.58%) |
Mar 03, 2023 | 137.58 | 139.75 | 137.16 | 139.67 | 9,784,823 | +2.52(+1.84%) |
Mar 02, 2023 | 138.29 | 138.47 | 135.66 | 137.15 | 11,474,784 | -1.44(-1.04%) |
Mar 01, 2023 | 138.15 | 139.47 | 137.93 | 138.59 | 7,337,959 | -0.78(-0.56%) |
Feb 28, 2023 | 138.97 | 139.77 | 137.96 | 139.37 | 11,329,931 | +1.16(+0.84%) |
Feb 27, 2023 | 138.16 | 139.33 | 137.78 | 138.21 | 10,299,961 | +1.20(+0.87%) |
Feb 24, 2023 | 135.25 | 137.44 | 135.07 | 137.02 | 9,387,720 | +1.22(+0.90%) |
Feb 23, 2023 | 134.88 | 136.28 | 134.11 | 135.79 | 8,296,215 | +1.08(+0.80%) |
Feb 22, 2023 | 135.06 | 135.56 | 133.62 | 134.71 | 11,421,935 | -1.04(-0.77%) |
Feb 21, 2023 | 136.78 | 137.41 | 134.90 | 135.75 | 10,278,911 | -2.54(-1.83%) |
Feb 17, 2023 | 137.06 | 138.86 | 136.18 | 138.29 | 8,175,891 | +0.41(+0.30%) |
Feb 16, 2023 | 138.94 | 139.41 | 137.74 | 137.88 | 8,397,226 | -1.92(-1.38%) |
Feb 15, 2023 | 137.68 | 139.89 | 137.38 | 139.81 | 6,920,545 | +0.58(+0.42%) |
Feb 14, 2023 | 138.54 | 139.82 | 137.66 | 139.22 | 9,511,904 | +0.61(+0.44%) |
Feb 13, 2023 | 137.38 | 138.77 | 136.83 | 138.61 | 7,334,183 | +1.49(+1.08%) |
Feb 10, 2023 | 135.90 | 137.36 | 134.74 | 137.12 | 6,770,906 | +0.60(+0.44%) |
Feb 09, 2023 | 139.15 | 139.36 | 135.99 | 136.52 | 6,626,016 | -2.16(-1.56%) |
Feb 08, 2023 | 138.69 | 140.04 | 138.33 | 138.68 | 7,156,145 | -0.98(-0.70%) |
Feb 07, 2023 | 137.45 | 140.33 | 137.26 | 139.66 | 10,773,799 | +1.68(+1.22%) |
Feb 06, 2023 | 136.34 | 138.29 | 136.14 | 137.98 | 8,645,799 | +0.81(+0.59%) |
Feb 03, 2023 | 134.34 | 138.38 | 134.29 | 137.17 | 11,829,790 | +2.09(+1.55%) |
Feb 02, 2023 | 136.11 | 136.56 | 134.17 | 135.08 | 12,157,130 | -0.63(-0.47%) |