Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 993,820 | -3.50(-1.66%) |
Jan 30, 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 765,293 | -2.51(-1.18%) |
Jan 29, 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 993,774 | +4.69(+2.25%) |
Jan 26, 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 407,751 | +0.53(+0.25%) |
Jan 25, 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 612,345 | -0.89(-0.43%) |
Jan 24, 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 717,208 | -2.69(-1.27%) |
Jan 23, 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 639,509 | +2.40(+1.15%) |
Jan 22, 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 972,986 | +2.23(+1.08%) |
Jan 19, 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 808,146 | +2.65(+1.30%) |
Jan 18, 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 795,344 | +2.61(+1.29%) |
Jan 17, 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 1,301,933 | -5.33(-2.57%) |
Jan 16, 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 1,118,427 | -1.47(-0.70%) |
Jan 12, 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 2,002,873 | +4.46(+2.18%) |
Jan 11, 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 1,687,632 | +10.34(+5.33%) |
Jan 10, 2024 | 193.70 | 195.29 | 191.38 | 193.89 | 591,214 | +0.89(+0.46%) |
Jan 09, 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 875,080 | +2.46(+1.29%) |
Jan 08, 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 991,999 | +4.85(+2.61%) |
Jan 05, 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 708,618 | -0.42(-0.23%) |
Jan 04, 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 670,840 | +0.92(+0.50%) |
Jan 03, 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 1,154,124 | -3.99(-2.11%) |
Jan 02, 2024 | 191.16 | 191.51 | 187.89 | 189.18 | 1,015,180 | -3.34(-1.73%) |
Dec 29, 2023 | 193.87 | 196.26 | 192.50 | 192.52 | 979,510 | -1.49(-0.77%) |
Dec 28, 2023 | 191.07 | 194.37 | 191.06 | 194.01 | 884,664 | +3.16(+1.66%) |
Dec 27, 2023 | 190.96 | 191.70 | 188.77 | 190.85 | 1,115,011 | +0.79(+0.42%) |
Dec 26, 2023 | 190.95 | 191.91 | 190.03 | 190.06 | 797,173 | -0.79(-0.41%) |
Dec 22, 2023 | 188.25 | 191.15 | 187.46 | 190.85 | 1,349,241 | +3.83(+2.05%) |
Dec 21, 2023 | 185.48 | 188.54 | 184.72 | 187.02 | 1,619,714 | +4.04(+2.21%) |
Dec 20, 2023 | 182.90 | 186.55 | 181.13 | 182.98 | 1,590,104 | -0.42(-0.23%) |
Dec 19, 2023 | 183.60 | 184.24 | 181.95 | 183.40 | 1,677,716 | +1.35(+0.74%) |
Dec 18, 2023 | 180.80 | 183.39 | 180.50 | 182.05 | 1,462,941 | +1.38(+0.76%) |
Dec 15, 2023 | 183.11 | 187.25 | 180.23 | 180.67 | 2,381,403 | -2.17(-1.19%) |
Dec 14, 2023 | 179.74 | 184.62 | 179.65 | 182.84 | 2,415,622 | +5.47(+3.08%) |
Dec 13, 2023 | 175.61 | 177.37 | 172.74 | 177.37 | 2,105,460 | +2.21(+1.26%) |
Dec 12, 2023 | 174.52 | 176.16 | 172.98 | 175.16 | 1,768,681 | +0.68(+0.39%) |
Dec 11, 2023 | 171.55 | 174.62 | 169.97 | 174.48 | 1,684,505 | +1.77(+1.02%) |
Dec 08, 2023 | 174.85 | 175.41 | 171.56 | 172.71 | 1,388,568 | -0.24(-0.14%) |
Dec 07, 2023 | 173.33 | 174.70 | 165.12 | 172.95 | 2,913,684 | -5.44(-3.05%) |
Dec 06, 2023 | 179.00 | 181.26 | 178.00 | 178.39 | 2,419,831 | +0.43(+0.24%) |
Dec 05, 2023 | 178.24 | 179.53 | 176.41 | 177.96 | 1,232,352 | -1.05(-0.59%) |
Dec 04, 2023 | 176.98 | 180.48 | 176.19 | 179.01 | 1,298,580 | +0.17(+0.10%) |
Dec 01, 2023 | 174.04 | 179.91 | 174.04 | 178.84 | 1,339,306 | +4.53(+2.60%) |
Nov 30, 2023 | 174.95 | 175.19 | 171.01 | 174.31 | 1,962,537 | +0.95(+0.55%) |
Nov 29, 2023 | 176.42 | 179.14 | 172.44 | 173.36 | 1,391,770 | -1.40(-0.80%) |
Nov 28, 2023 | 172.29 | 174.94 | 171.43 | 174.76 | 927,883 | +1.43(+0.83%) |
Nov 27, 2023 | 175.70 | 176.02 | 172.90 | 173.33 | 1,213,180 | -3.24(-1.83%) |
Nov 24, 2023 | 176.01 | 177.19 | 175.19 | 176.57 | 384,591 | +0.86(+0.49%) |
Nov 22, 2023 | 178.26 | 180.35 | 175.38 | 175.71 | 809,956 | -0.69(-0.39%) |
Nov 21, 2023 | 178.60 | 179.59 | 176.36 | 176.40 | 888,508 | -2.31(-1.29%) |
Nov 20, 2023 | 176.00 | 179.24 | 175.22 | 178.71 | 816,155 | +2.17(+1.23%) |
Nov 17, 2023 | 175.85 | 177.85 | 175.30 | 176.54 | 1,285,321 | +1.22(+0.70%) |
Nov 16, 2023 | 175.57 | 177.87 | 174.06 | 175.32 | 1,005,871 | -1.46(-0.83%) |
Nov 15, 2023 | 174.25 | 181.88 | 174.25 | 176.78 | 1,710,106 | +3.33(+1.92%) |
Nov 14, 2023 | 171.06 | 174.09 | 170.21 | 173.45 | 1,473,043 | +7.20(+4.33%) |
Nov 13, 2023 | 166.73 | 166.77 | 162.85 | 166.25 | 1,595,351 | +1.17(+0.71%) |
Nov 10, 2023 | 167.44 | 167.65 | 162.72 | 165.08 | 2,994,883 | -1.52(-0.91%) |
Nov 09, 2023 | 178.39 | 178.39 | 165.33 | 166.60 | 4,561,540 | -27.53(-14.18%) |
Nov 08, 2023 | 193.78 | 195.46 | 192.63 | 194.13 | 750,735 | +0.01(+0.01%) |
Nov 07, 2023 | 193.37 | 196.06 | 190.38 | 194.12 | 850,139 | -2.03(-1.03%) |
Nov 06, 2023 | 194.31 | 196.80 | 192.55 | 196.15 | 877,162 | +1.56(+0.80%) |
Nov 03, 2023 | 191.00 | 195.58 | 191.00 | 194.59 | 816,825 | +4.68(+2.46%) |
Nov 02, 2023 | 190.91 | 193.01 | 188.57 | 189.91 | 1,255,921 | +2.86(+1.53%) |
Nov 01, 2023 | 192.00 | 192.46 | 185.70 | 187.05 | 1,496,929 | -5.66(-2.94%) |
Oct 31, 2023 | 191.08 | 194.59 | 190.30 | 192.71 | 738,804 | +2.43(+1.28%) |
Oct 30, 2023 | 190.77 | 191.89 | 186.78 | 190.28 | 602,287 | +0.76(+0.40%) |
Oct 27, 2023 | 190.70 | 192.56 | 188.64 | 189.52 | 643,366 | -0.62(-0.33%) |
Oct 26, 2023 | 193.69 | 194.83 | 187.85 | 190.14 | 760,433 | -4.64(-2.38%) |
Oct 25, 2023 | 200.00 | 200.00 | 193.84 | 194.78 | 697,556 | -2.41(-1.22%) |
Oct 24, 2023 | 195.98 | 197.44 | 193.39 | 197.19 | 699,708 | +2.06(+1.06%) |
Oct 23, 2023 | 199.32 | 199.32 | 193.53 | 195.13 | 1,227,104 | -5.26(-2.62%) |
Oct 20, 2023 | 201.80 | 202.09 | 198.08 | 200.39 | 743,673 | -1.78(-0.88%) |
Oct 19, 2023 | 208.30 | 208.55 | 201.25 | 202.17 | 767,399 | -4.03(-1.95%) |
Oct 18, 2023 | 207.46 | 207.76 | 204.75 | 206.20 | 769,822 | -1.74(-0.84%) |
Oct 17, 2023 | 210.48 | 210.73 | 206.11 | 207.94 | 1,147,180 | -4.02(-1.90%) |
Oct 16, 2023 | 214.07 | 214.41 | 208.72 | 211.96 | 1,206,148 | -4.15(-1.92%) |
Oct 13, 2023 | 218.98 | 220.41 | 215.35 | 216.11 | 1,108,595 | +0.14(+0.06%) |
Oct 12, 2023 | 217.51 | 218.64 | 214.15 | 215.97 | 1,019,094 | -0.75(-0.35%) |
Oct 11, 2023 | 214.08 | 217.28 | 214.06 | 216.72 | 839,365 | +2.84(+1.33%) |
Oct 10, 2023 | 212.87 | 215.28 | 211.69 | 213.88 | 685,874 | +0.72(+0.34%) |
Oct 09, 2023 | 207.95 | 213.28 | 207.61 | 213.16 | 734,354 | +3.56(+1.70%) |
Oct 06, 2023 | 199.48 | 210.29 | 199.48 | 209.60 | 956,535 | +8.20(+4.07%) |
Oct 05, 2023 | 199.82 | 202.26 | 196.03 | 201.40 | 647,569 | +0.92(+0.46%) |
Oct 04, 2023 | 201.36 | 202.92 | 199.28 | 200.48 | 968,657 | +0.23(+0.11%) |
Oct 03, 2023 | 199.98 | 202.78 | 199.44 | 200.25 | 677,060 | -0.93(-0.46%) |
Oct 02, 2023 | 202.07 | 202.71 | 199.40 | 201.18 | 707,804 | -2.27(-1.12%) |
Sep 29, 2023 | 204.80 | 207.40 | 203.00 | 203.45 | 856,651 | +0.61(+0.30%) |
Sep 28, 2023 | 201.89 | 204.73 | 200.85 | 202.84 | 692,977 | +1.00(+0.50%) |
Sep 27, 2023 | 200.00 | 202.21 | 199.84 | 201.84 | 573,362 | +2.45(+1.23%) |
Sep 26, 2023 | 201.70 | 203.66 | 198.92 | 199.39 | 738,934 | -4.56(-2.24%) |
Sep 25, 2023 | 202.76 | 204.25 | 203.04 | 203.95 | 474,624 | +0.81(+0.40%) |
Sep 22, 2023 | 204.58 | 204.61 | 202.38 | 203.14 | 658,881 | -0.06(-0.03%) |
Sep 21, 2023 | 206.63 | 208.12 | 203.11 | 203.20 | 860,066 | -6.29(-3.00%) |
Sep 20, 2023 | 210.11 | 212.04 | 209.10 | 209.49 | 750,895 | -0.02(-0.01%) |
Sep 19, 2023 | 207.31 | 209.95 | 206.63 | 209.51 | 939,203 | +1.32(+0.63%) |
Sep 18, 2023 | 207.84 | 211.92 | 207.77 | 208.19 | 559,643 | -0.82(-0.39%) |
Sep 15, 2023 | 210.29 | 210.56 | 207.74 | 209.01 | 1,486,128 | -2.15(-1.02%) |
Sep 14, 2023 | 214.54 | 216.52 | 209.55 | 211.16 | 1,052,030 | -4.13(-1.92%) |
Sep 13, 2023 | 215.08 | 216.22 | 210.61 | 215.29 | 1,281,723 | -0.44(-0.20%) |
Sep 12, 2023 | 223.50 | 224.72 | 215.38 | 215.73 | 1,685,742 | -9.17(-4.08%) |
Sep 11, 2023 | 220.63 | 225.49 | 220.39 | 224.90 | 868,101 | +4.59(+2.08%) |
Sep 08, 2023 | 222.75 | 224.19 | 218.26 | 220.31 | 1,244,638 | -1.69(-0.76%) |
Sep 07, 2023 | 221.33 | 223.88 | 220.35 | 222.00 | 881,198 | -0.47(-0.21%) |
Sep 06, 2023 | 220.63 | 223.00 | 219.11 | 222.47 | 1,219,124 | +2.62(+1.19%) |
Sep 05, 2023 | 215.54 | 220.51 | 211.73 | 219.85 | 1,931,141 | +3.28(+1.51%) |
Sep 01, 2023 | 210.64 | 218.54 | 210.37 | 216.57 | 1,817,827 | +7.87(+3.77%) |
Aug 31, 2023 | 198.10 | 209.96 | 197.99 | 208.70 | 2,773,522 | +16.11(+8.36%) |
Aug 30, 2023 | 192.86 | 195.44 | 192.17 | 192.59 | 1,162,415 | -0.44(-0.23%) |
Aug 29, 2023 | 190.00 | 194.31 | 190.00 | 193.03 | 896,546 | +2.64(+1.39%) |
Aug 28, 2023 | 191.00 | 192.48 | 188.95 | 190.39 | 723,183 | +1.26(+0.67%) |
Aug 25, 2023 | 186.92 | 190.33 | 185.90 | 189.13 | 688,828 | +2.74(+1.47%) |
Aug 24, 2023 | 188.86 | 188.86 | 186.18 | 186.39 | 801,528 | -1.21(-0.64%) |
Aug 23, 2023 | 188.47 | 188.47 | 186.73 | 187.60 | 633,077 | +0.33(+0.18%) |
Aug 22, 2023 | 187.74 | 189.47 | 185.61 | 187.27 | 689,923 | -0.79(-0.42%) |
Aug 21, 2023 | 187.52 | 190.16 | 187.46 | 188.06 | 734,172 | +1.09(+0.58%) |
Aug 18, 2023 | 186.00 | 188.31 | 184.23 | 186.97 | 722,502 | -0.68(-0.36%) |
Aug 17, 2023 | 191.41 | 191.58 | 186.73 | 187.65 | 909,758 | -4.31(-2.25%) |
Aug 16, 2023 | 190.37 | 192.11 | 189.64 | 191.96 | 700,541 | +0.74(+0.39%) |
Aug 15, 2023 | 192.28 | 192.88 | 190.86 | 191.22 | 459,573 | -1.30(-0.68%) |
Aug 14, 2023 | 193.66 | 193.93 | 192.12 | 192.52 | 699,154 | -1.59(-0.82%) |
Aug 11, 2023 | 191.42 | 195.03 | 191.42 | 194.11 | 536,741 | +1.45(+0.75%) |
Aug 10, 2023 | 195.76 | 197.40 | 191.43 | 192.66 | 501,759 | -1.28(-0.66%) |
Aug 09, 2023 | 192.71 | 194.47 | 191.40 | 193.94 | 583,179 | -0.05(-0.03%) |
Aug 08, 2023 | 194.47 | 195.09 | 190.38 | 193.99 | 668,068 | -2.83(-1.44%) |
Aug 07, 2023 | 196.87 | 196.97 | 193.78 | 196.82 | 596,554 | -0.10(-0.05%) |
Aug 04, 2023 | 196.28 | 198.51 | 193.78 | 196.92 | 855,704 | +2.37(+1.22%) |
Aug 03, 2023 | 197.77 | 199.47 | 194.03 | 194.55 | 810,476 | -4.58(-2.30%) |
Aug 02, 2023 | 200.18 | 201.20 | 196.81 | 199.13 | 715,991 | -3.62(-1.79%) |
Aug 01, 2023 | 202.61 | 204.78 | 201.65 | 202.75 | 702,726 | -1.47(-0.72%) |
Jul 31, 2023 | 202.48 | 204.97 | 201.97 | 204.22 | 486,094 | +2.77(+1.38%) |
Jul 28, 2023 | 200.71 | 202.82 | 199.37 | 201.45 | 402,753 | +2.82(+1.42%) |
Jul 27, 2023 | 202.75 | 203.29 | 198.56 | 198.63 | 609,925 | -2.35(-1.17%) |
Jul 26, 2023 | 195.90 | 201.11 | 194.87 | 200.98 | 716,824 | +5.08(+2.59%) |
Jul 25, 2023 | 197.18 | 197.21 | 193.36 | 195.90 | 826,763 | -1.08(-0.55%) |
Jul 24, 2023 | 199.71 | 200.67 | 196.23 | 196.98 | 1,092,662 | -2.73(-1.37%) |
Jul 21, 2023 | 200.14 | 202.18 | 197.26 | 199.71 | 997,799 | +0.83(+0.42%) |
Jul 20, 2023 | 204.75 | 205.97 | 198.27 | 198.88 | 1,015,681 | -7.29(-3.54%) |
Jul 19, 2023 | 210.04 | 211.94 | 205.52 | 206.17 | 955,197 | -3.19(-1.52%) |
Jul 18, 2023 | 206.62 | 210.00 | 206.19 | 209.36 | 720,738 | +2.49(+1.20%) |
Jul 17, 2023 | 208.20 | 209.73 | 206.47 | 206.87 | 680,165 | -1.82(-0.87%) |
Jul 14, 2023 | 209.00 | 209.89 | 207.15 | 208.69 | 522,456 | -0.06(-0.03%) |
Jul 13, 2023 | 208.31 | 210.33 | 207.40 | 208.75 | 985,491 | +1.96(+0.95%) |
Jul 12, 2023 | 207.20 | 210.07 | 205.69 | 206.79 | 984,196 | +2.25(+1.10%) |
Jul 11, 2023 | 200.29 | 204.86 | 199.78 | 204.54 | 914,671 | +4.70(+2.35%) |
Jul 10, 2023 | 194.30 | 200.35 | 194.30 | 199.84 | 747,174 | +5.22(+2.68%) |
Jul 07, 2023 | 195.00 | 196.46 | 193.98 | 194.62 | 504,214 | -0.74(-0.38%) |
Jul 06, 2023 | 196.60 | 197.58 | 194.00 | 195.36 | 781,203 | -3.42(-1.72%) |
Jul 05, 2023 | 195.14 | 199.69 | 195.14 | 198.78 | 772,176 | +2.34(+1.19%) |
Jul 03, 2023 | 197.07 | 199.37 | 195.70 | 196.44 | 426,679 | -1.29(-0.65%) |
Jun 30, 2023 | 197.00 | 200.59 | 196.44 | 197.73 | 978,542 | +2.59(+1.33%) |
Jun 29, 2023 | 195.93 | 197.25 | 192.80 | 195.14 | 910,092 | -0.79(-0.40%) |
Jun 28, 2023 | 194.89 | 198.92 | 192.16 | 195.93 | 1,674,498 | -5.76(-2.86%) |
Jun 27, 2023 | 200.46 | 202.54 | 198.48 | 201.69 | 605,749 | +2.36(+1.18%) |
Jun 26, 2023 | 200.25 | 201.58 | 199.28 | 199.33 | 694,450 | -1.43(-0.71%) |
Jun 23, 2023 | 200.03 | 203.53 | 199.89 | 200.76 | 1,455,670 | +0.82(+0.41%) |
Jun 22, 2023 | 200.45 | 201.19 | 199.07 | 199.94 | 698,342 | -2.74(-1.35%) |
Jun 21, 2023 | 201.39 | 205.16 | 201.31 | 202.68 | 1,099,496 | +0.31(+0.15%) |
Jun 20, 2023 | 198.87 | 203.30 | 196.80 | 202.37 | 1,010,826 | +2.32(+1.16%) |
Jun 16, 2023 | 202.50 | 203.99 | 199.71 | 200.05 | 1,509,302 | -1.27(-0.63%) |
Jun 15, 2023 | 194.72 | 201.99 | 193.50 | 201.32 | 1,513,623 | +23.82(+13.42%) |
May 08, 2023 | 177.70 | 179.58 | 176.47 | 177.50 | 472,039 | -1.60(-0.89%) |
May 05, 2023 | 180.00 | 181.85 | 178.75 | 179.10 | 522,370 | +0.41(+0.23%) |
May 04, 2023 | 177.67 | 178.86 | 176.30 | 178.69 | 648,073 | +0.65(+0.37%) |
May 03, 2023 | 178.03 | 181.47 | 176.88 | 178.04 | 649,779 | +0.89(+0.50%) |
May 02, 2023 | 178.55 | 180.13 | 176.38 | 177.15 | 767,266 | -2.85(-1.58%) |
May 01, 2023 | 178.50 | 181.25 | 178.03 | 180.00 | 850,249 | +0.92(+0.51%) |
Apr 28, 2023 | 173.78 | 179.22 | 173.00 | 179.08 | 1,059,136 | +4.03(+2.30%) |
Apr 27, 2023 | 178.31 | 178.80 | 174.71 | 175.05 | 1,079,152 | -1.95(-1.10%) |
Apr 26, 2023 | 179.89 | 181.32 | 176.99 | 177.00 | 806,433 | -1.84(-1.03%) |
Apr 25, 2023 | 185.50 | 186.16 | 178.83 | 178.84 | 885,453 | -7.52(-4.04%) |
Apr 24, 2023 | 187.06 | 189.47 | 185.78 | 186.36 | 1,021,271 | +0.84(+0.45%) |
Apr 21, 2023 | 184.99 | 186.88 | 184.61 | 185.52 | 935,491 | +2.17(+1.18%) |
Apr 20, 2023 | 179.52 | 185.08 | 179.02 | 183.35 | 1,217,372 | +1.60(+0.88%) |
Apr 19, 2023 | 182.45 | 183.79 | 180.96 | 181.75 | 707,825 | -1.29(-0.70%) |
Apr 18, 2023 | 181.44 | 183.34 | 180.07 | 183.04 | 1,040,662 | +4.01(+2.24%) |
Apr 17, 2023 | 179.37 | 180.10 | 177.15 | 179.03 | 478,411 | +0.09(+0.05%) |
Apr 14, 2023 | 178.82 | 180.29 | 176.58 | 178.94 | 523,450 | -1.86(-1.03%) |
Apr 13, 2023 | 177.97 | 180.86 | 177.31 | 180.80 | 591,367 | +4.14(+2.34%) |
Apr 12, 2023 | 179.17 | 180.21 | 176.29 | 176.66 | 502,235 | -0.24(-0.14%) |
Apr 11, 2023 | 177.85 | 178.89 | 175.69 | 176.90 | 586,551 | -1.42(-0.80%) |
Apr 10, 2023 | 178.38 | 178.85 | 175.61 | 178.32 | 1,111,736 | -1.70(-0.94%) |
Apr 06, 2023 | 179.29 | 180.59 | 178.22 | 180.02 | 441,066 | -0.05(-0.03%) |
Apr 05, 2023 | 180.99 | 181.40 | 178.93 | 180.07 | 761,994 | -1.35(-0.74%) |
Apr 04, 2023 | 182.45 | 183.97 | 181.24 | 181.42 | 586,406 | +0.31(+0.17%) |
Apr 03, 2023 | 182.06 | 183.24 | 179.50 | 181.11 | 687,989 | -2.68(-1.46%) |
Mar 31, 2023 | 180.20 | 184.20 | 180.00 | 183.79 | 743,197 | +4.64(+2.59%) |
Mar 30, 2023 | 180.61 | 180.90 | 178.19 | 179.15 | 545,826 | +0.49(+0.27%) |
Mar 29, 2023 | 178.43 | 181.56 | 177.23 | 178.66 | 603,784 | +3.09(+1.76%) |
Mar 28, 2023 | 176.87 | 177.49 | 174.69 | 175.57 | 592,014 | -1.97(-1.11%) |
Mar 27, 2023 | 176.98 | 178.88 | 175.90 | 177.54 | 830,774 | +1.96(+1.12%) |
Mar 24, 2023 | 173.50 | 175.88 | 172.11 | 175.58 | 514,934 | +1.51(+0.87%) |
Mar 23, 2023 | 175.90 | 176.07 | 171.91 | 174.07 | 842,055 | +0.21(+0.12%) |
Mar 22, 2023 | 176.97 | 178.43 | 173.63 | 173.86 | 633,398 | -3.22(-1.82%) |
Mar 21, 2023 | 174.62 | 177.39 | 174.50 | 177.08 | 609,789 | +3.54(+2.04%) |
Mar 20, 2023 | 171.85 | 173.68 | 169.85 | 173.54 | 906,478 | +0.91(+0.53%) |
Mar 17, 2023 | 174.63 | 175.41 | 171.53 | 172.63 | 1,182,090 | -3.15(-1.79%) |
Mar 16, 2023 | 170.84 | 176.50 | 170.07 | 175.78 | 961,007 | +4.94(+2.89%) |
Mar 15, 2023 | 170.99 | 172.28 | 167.91 | 170.84 | 716,620 | -2.24(-1.29%) |
Mar 14, 2023 | 172.14 | 174.02 | 171.05 | 173.08 | 1,005,740 | +4.03(+2.38%) |
Mar 13, 2023 | 164.14 | 170.88 | 161.38 | 169.05 | 1,262,998 | +4.42(+2.68%) |
Mar 10, 2023 | 169.42 | 170.18 | 163.31 | 164.63 | 927,597 | -4.73(-2.79%) |
Mar 09, 2023 | 172.18 | 174.64 | 168.96 | 169.36 | 1,332,150 | -3.27(-1.89%) |
Mar 08, 2023 | 174.47 | 175.21 | 172.36 | 172.63 | 785,674 | -2.44(-1.39%) |
Mar 07, 2023 | 176.99 | 180.61 | 175.00 | 175.07 | 825,049 | -1.30(-0.74%) |
Mar 06, 2023 | 180.65 | 181.70 | 176.18 | 176.37 | 1,181,788 | -3.68(-2.04%) |
Mar 03, 2023 | 173.40 | 183.75 | 173.40 | 180.05 | 2,199,870 | +6.49(+3.74%) |
Mar 02, 2023 | 178.87 | 178.87 | 168.16 | 173.56 | 2,691,157 | +7.43(+4.47%) |
Mar 01, 2023 | 166.86 | 167.36 | 164.08 | 166.13 | 2,057,514 | +0.47(+0.28%) |
Feb 28, 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 1,410,514 | -0.09(-0.05%) |
Feb 27, 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 1,222,438 | +0.64(+0.39%) |
Feb 24, 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 1,272,479 | -5.41(-3.17%) |
Feb 23, 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 1,011,093 | -0.51(-0.30%) |
Feb 22, 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 1,172,952 | +1.40(+0.83%) |
Feb 21, 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 957,595 | -0.86(-0.50%) |
Feb 17, 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 727,774 | -2.54(-1.47%) |
Feb 16, 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 746,584 | -2.09(-1.19%) |
Feb 15, 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 953,764 | +3.19(+1.86%) |
Feb 14, 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 484,214 | +0.29(+0.17%) |
Feb 13, 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 703,764 | +3.03(+1.80%) |
Feb 10, 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 1,414,220 | -4.54(-2.62%) |
Feb 09, 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 984,400 | -3.12(-1.77%) |
Feb 08, 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 1,132,357 | -2.35(-1.32%) |
Feb 07, 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 751,923 | +4.55(+2.61%) |
Feb 06, 2023 | 176.24 | 177.60 | 172.56 | 174.07 | 705,887 | -4.28(-2.40%) |
Feb 03, 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 1,364,905 | -2.73(-1.51%) |
Feb 02, 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 1,168,191 | +7.71(+4.45%) |