Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 4,447,523 | +1.48(+0.98%) |
Feb 28, 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 2,298,299 | -0.55(-0.36%) |
Feb 27, 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 2,850,027 | +1.84(+1.23%) |
Feb 26, 2024 | 150.61 | 150.95 | 149.09 | 150.15 | 3,856,229 | -1.33(-0.88%) |
Feb 23, 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 3,503,635 | +1.14(+0.76%) |
Feb 22, 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 2,503,124 | +1.55(+1.04%) |
Feb 21, 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 2,306,854 | -1.10(-0.73%) |
Feb 20, 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 3,474,020 | +1.38(+0.93%) |
Feb 16, 2024 | 144.66 | 149.19 | 144.06 | 148.51 | 4,393,078 | +3.26(+2.24%) |
Feb 15, 2024 | 144.72 | 147.16 | 144.36 | 145.25 | 2,828,103 | +1.29(+0.90%) |
Feb 14, 2024 | 143.63 | 145.02 | 142.68 | 143.96 | 3,008,136 | -1.07(-0.74%) |
Feb 13, 2024 | 146.14 | 146.78 | 143.53 | 145.04 | 3,087,776 | -3.27(-2.20%) |
Feb 12, 2024 | 146.44 | 149.29 | 146.42 | 148.30 | 3,518,211 | +2.85(+1.96%) |
Feb 09, 2024 | 146.00 | 146.49 | 145.22 | 145.45 | 2,813,096 | -0.86(-0.59%) |
Feb 08, 2024 | 145.93 | 147.99 | 145.77 | 146.32 | 2,968,347 | +0.66(+0.46%) |
Feb 07, 2024 | 147.90 | 147.90 | 144.19 | 145.65 | 4,007,164 | +2.28(+1.59%) |
Feb 06, 2024 | 141.61 | 143.41 | 140.41 | 143.37 | 2,894,443 | +2.08(+1.48%) |
Feb 05, 2024 | 143.16 | 143.82 | 140.46 | 141.28 | 4,731,617 | -3.14(-2.17%) |
Feb 02, 2024 | 142.44 | 145.96 | 141.52 | 144.42 | 3,804,011 | +1.06(+0.74%) |
Feb 01, 2024 | 139.90 | 143.41 | 137.48 | 143.36 | 3,640,019 | +5.30(+3.84%) |
Jan 31, 2024 | 139.50 | 140.41 | 137.94 | 138.06 | 5,845,315 | -1.43(-1.03%) |
Jan 30, 2024 | 139.59 | 140.16 | 136.83 | 139.49 | 2,900,390 | -0.99(-0.71%) |
Jan 29, 2024 | 141.68 | 141.93 | 135.34 | 140.48 | 4,914,875 | -1.00(-0.71%) |
Jan 26, 2024 | 141.84 | 141.84 | 140.60 | 141.48 | 3,037,217 | +0.35(+0.25%) |
Jan 25, 2024 | 139.25 | 141.23 | 137.99 | 141.13 | 2,583,935 | +2.96(+2.14%) |
Jan 24, 2024 | 140.56 | 140.76 | 137.94 | 138.18 | 2,861,398 | -1.67(-1.19%) |
Jan 23, 2024 | 139.80 | 140.67 | 138.82 | 139.84 | 2,834,867 | +0.52(+0.37%) |
Jan 22, 2024 | 137.38 | 139.72 | 136.90 | 139.33 | 2,774,711 | +2.20(+1.61%) |
Jan 19, 2024 | 136.21 | 137.58 | 134.80 | 137.12 | 3,619,239 | +1.83(+1.35%) |
Jan 18, 2024 | 136.51 | 136.99 | 133.59 | 135.30 | 4,224,625 | -1.32(-0.97%) |
Jan 17, 2024 | 137.94 | 138.59 | 136.27 | 136.62 | 3,624,385 | -2.30(-1.65%) |
Jan 16, 2024 | 140.01 | 140.28 | 137.78 | 138.91 | 3,536,224 | +0.16(+0.11%) |
Jan 12, 2024 | 140.52 | 140.96 | 138.52 | 138.75 | 2,271,306 | -1.09(-0.78%) |
Jan 11, 2024 | 142.29 | 142.29 | 138.83 | 139.85 | 3,264,698 | -2.04(-1.44%) |
Jan 10, 2024 | 141.19 | 142.20 | 140.73 | 141.89 | 2,820,137 | +0.32(+0.22%) |
Jan 09, 2024 | 138.83 | 141.77 | 138.38 | 141.57 | 3,720,101 | +2.01(+1.44%) |
Jan 08, 2024 | 138.06 | 139.82 | 137.43 | 139.56 | 3,618,220 | +0.97(+0.70%) |
Jan 05, 2024 | 137.19 | 139.78 | 137.19 | 138.60 | 2,787,905 | +0.49(+0.36%) |
Jan 04, 2024 | 136.74 | 138.77 | 135.59 | 138.10 | 3,963,336 | +1.56(+1.14%) |
Jan 03, 2024 | 140.18 | 140.78 | 136.21 | 136.55 | 4,733,465 | -4.36(-3.10%) |
Jan 02, 2024 | 140.01 | 141.99 | 139.41 | 140.91 | 3,656,309 | +0.67(+0.48%) |
Dec 29, 2023 | 139.85 | 141.17 | 139.55 | 140.24 | 2,556,549 | -0.12(-0.08%) |
Dec 28, 2023 | 139.89 | 140.92 | 139.83 | 140.36 | 2,179,484 | +0.16(+0.11%) |
Dec 27, 2023 | 138.77 | 140.55 | 138.46 | 140.20 | 2,849,982 | +1.33(+0.96%) |
Dec 26, 2023 | 137.86 | 139.28 | 137.16 | 138.87 | 2,272,101 | +0.82(+0.59%) |
Dec 22, 2023 | 137.31 | 138.27 | 136.51 | 138.06 | 3,273,209 | +0.82(+0.60%) |
Dec 21, 2023 | 135.84 | 137.50 | 135.19 | 137.24 | 4,040,989 | +2.43(+1.80%) |
Dec 20, 2023 | 136.61 | 136.75 | 134.46 | 134.81 | 3,615,337 | -2.64(-1.92%) |
Dec 19, 2023 | 135.89 | 137.56 | 135.79 | 137.44 | 2,876,853 | +1.83(+1.35%) |
Dec 18, 2023 | 136.87 | 137.02 | 135.30 | 135.61 | 3,165,157 | -0.64(-0.47%) |
Dec 15, 2023 | 138.94 | 139.43 | 136.09 | 136.25 | 5,813,698 | -2.73(-1.96%) |
Dec 14, 2023 | 137.56 | 140.02 | 137.31 | 138.98 | 4,706,891 | +2.72(+1.99%) |
Dec 13, 2023 | 133.92 | 136.30 | 132.64 | 136.26 | 3,583,373 | +2.68(+2.01%) |
Dec 12, 2023 | 134.81 | 134.81 | 133.16 | 133.58 | 3,420,786 | -1.08(-0.80%) |
Dec 11, 2023 | 134.03 | 134.85 | 133.41 | 134.67 | 3,626,154 | +1.55(+1.16%) |
Dec 08, 2023 | 133.16 | 134.31 | 133.04 | 133.12 | 2,925,582 | +0.00(+0.00%) |
Dec 07, 2023 | 132.54 | 133.74 | 132.07 | 133.12 | 3,999,651 | +1.78(+1.36%) |
Dec 06, 2023 | 131.20 | 131.94 | 130.27 | 131.34 | 3,954,701 | +0.49(+0.38%) |
Dec 05, 2023 | 131.28 | 131.81 | 130.47 | 130.85 | 3,043,253 | -0.82(-0.62%) |
Dec 04, 2023 | 132.17 | 134.16 | 131.15 | 131.66 | 7,740,266 | -1.05(-0.79%) |
Dec 01, 2023 | 131.36 | 132.88 | 130.48 | 132.72 | 4,666,196 | +0.95(+0.72%) |
Nov 30, 2023 | 130.19 | 131.91 | 128.39 | 131.76 | 5,841,692 | +2.45(+1.90%) |
Nov 29, 2023 | 129.94 | 131.06 | 129.16 | 129.31 | 2,960,173 | -0.34(-0.27%) |
Nov 28, 2023 | 129.32 | 129.78 | 128.23 | 129.66 | 3,863,731 | +0.34(+0.26%) |
Nov 27, 2023 | 129.14 | 130.32 | 128.26 | 129.32 | 3,793,894 | -0.13(-0.10%) |
Nov 24, 2023 | 128.50 | 129.46 | 127.78 | 129.45 | 1,892,061 | +0.95(+0.74%) |
Nov 22, 2023 | 128.50 | 130.34 | 127.90 | 128.50 | 3,645,414 | -0.30(-0.23%) |
Nov 21, 2023 | 128.23 | 128.87 | 126.74 | 128.80 | 4,119,559 | +1.13(+0.89%) |
Nov 20, 2023 | 127.37 | 128.24 | 126.41 | 127.67 | 5,900,555 | -0.24(-0.19%) |
Nov 17, 2023 | 128.38 | 129.08 | 126.93 | 127.90 | 6,076,107 | -0.05(-0.04%) |
Nov 16, 2023 | 125.31 | 128.81 | 125.24 | 127.95 | 12,218,786 | -0.51(-0.40%) |
Nov 15, 2023 | 124.15 | 129.52 | 122.97 | 128.46 | 32,707,620 | +19.37(+17.75%) |
Nov 14, 2023 | 106.59 | 110.59 | 106.43 | 109.09 | 7,725,747 | +4.52(+4.32%) |
Nov 13, 2023 | 105.96 | 106.07 | 104.41 | 104.58 | 4,115,930 | -1.00(-0.95%) |
Nov 10, 2023 | 104.39 | 105.87 | 102.56 | 105.58 | 6,402,330 | +1.50(+1.44%) |
Nov 09, 2023 | 107.51 | 107.50 | 103.62 | 104.08 | 5,743,321 | -2.98(-2.79%) |
Nov 08, 2023 | 108.22 | 109.10 | 106.52 | 107.06 | 4,630,369 | -1.46(-1.35%) |
Nov 07, 2023 | 108.02 | 109.81 | 107.99 | 108.52 | 2,933,573 | +0.29(+0.27%) |
Nov 06, 2023 | 110.41 | 110.56 | 108.10 | 108.23 | 3,815,443 | -1.75(-1.59%) |
Nov 03, 2023 | 109.35 | 111.31 | 109.23 | 109.98 | 4,454,239 | +1.73(+1.60%) |
Nov 02, 2023 | 107.44 | 108.99 | 106.15 | 108.25 | 3,916,080 | +1.49(+1.40%) |
Nov 01, 2023 | 108.26 | 108.26 | 105.85 | 106.76 | 3,161,399 | -1.22(-1.13%) |
Oct 31, 2023 | 106.11 | 108.45 | 105.71 | 107.98 | 5,706,279 | +2.07(+1.95%) |
Oct 30, 2023 | 105.02 | 106.33 | 103.89 | 105.91 | 3,952,806 | +1.40(+1.34%) |
Oct 27, 2023 | 107.71 | 108.28 | 104.18 | 104.51 | 3,537,998 | -3.55(-3.28%) |
Oct 26, 2023 | 107.40 | 109.07 | 107.20 | 108.06 | 3,172,320 | +0.50(+0.46%) |
Oct 25, 2023 | 105.68 | 108.25 | 105.18 | 107.56 | 4,230,118 | +1.64(+1.55%) |
Oct 24, 2023 | 104.94 | 106.46 | 104.58 | 105.92 | 2,583,296 | +1.23(+1.17%) |
Oct 23, 2023 | 105.34 | 105.70 | 103.95 | 104.69 | 3,272,267 | -1.37(-1.30%) |
Oct 20, 2023 | 105.50 | 107.44 | 104.97 | 106.07 | 4,325,546 | +0.46(+0.43%) |
Oct 19, 2023 | 107.42 | 108.08 | 105.58 | 105.61 | 4,357,656 | -1.80(-1.68%) |
Oct 18, 2023 | 109.10 | 109.13 | 107.14 | 107.41 | 3,016,817 | -2.29(-2.09%) |
Oct 17, 2023 | 108.36 | 110.31 | 107.94 | 109.70 | 3,475,597 | +1.14(+1.05%) |
Oct 16, 2023 | 109.70 | 109.93 | 107.00 | 108.56 | 3,972,243 | -0.57(-0.53%) |
Oct 13, 2023 | 108.39 | 109.38 | 107.22 | 109.14 | 4,775,576 | +1.15(+1.06%) |
Oct 12, 2023 | 110.12 | 110.13 | 106.73 | 107.99 | 6,665,570 | +1.76(+1.66%) |
Oct 11, 2023 | 107.32 | 107.61 | 104.22 | 106.22 | 4,077,991 | -0.62(-0.58%) |
Oct 10, 2023 | 103.75 | 108.34 | 103.51 | 106.85 | 6,964,568 | +3.77(+3.66%) |
Oct 09, 2023 | 102.57 | 103.42 | 101.11 | 103.07 | 4,944,484 | +0.73(+0.71%) |
Oct 06, 2023 | 102.09 | 103.57 | 100.32 | 102.34 | 7,753,812 | -0.14(-0.13%) |
Oct 05, 2023 | 103.18 | 103.99 | 101.97 | 102.48 | 4,885,877 | -1.43(-1.38%) |
Oct 04, 2023 | 105.65 | 105.65 | 103.06 | 103.91 | 5,666,479 | -0.53(-0.50%) |
Oct 03, 2023 | 103.48 | 105.83 | 103.48 | 104.44 | 5,508,984 | +0.46(+0.44%) |
Oct 02, 2023 | 107.55 | 107.59 | 103.06 | 103.98 | 6,275,947 | -3.78(-3.51%) |
Sep 29, 2023 | 107.57 | 108.81 | 107.09 | 107.76 | 4,861,835 | +0.98(+0.92%) |
Sep 28, 2023 | 106.76 | 107.67 | 105.40 | 106.78 | 4,796,978 | -0.17(-0.16%) |
Sep 27, 2023 | 106.60 | 107.83 | 105.73 | 106.95 | 4,613,784 | +0.25(+0.24%) |
Sep 26, 2023 | 108.53 | 109.54 | 106.35 | 106.70 | 6,175,604 | -2.71(-2.48%) |
Sep 25, 2023 | 109.26 | 109.54 | 107.72 | 109.41 | 5,492,130 | -0.33(-0.30%) |
Sep 22, 2023 | 114.00 | 114.39 | 109.69 | 109.74 | 6,765,586 | -4.60(-4.02%) |
Sep 21, 2023 | 116.51 | 117.28 | 113.91 | 114.34 | 4,244,035 | -3.01(-2.57%) |
Sep 20, 2023 | 117.52 | 118.45 | 117.02 | 117.35 | 3,349,136 | +0.23(+0.20%) |
Sep 19, 2023 | 116.43 | 117.72 | 115.93 | 117.12 | 4,162,069 | +0.81(+0.70%) |
Sep 18, 2023 | 119.80 | 119.80 | 115.54 | 116.31 | 5,554,513 | -3.62(-3.02%) |
Sep 15, 2023 | 121.59 | 121.92 | 119.60 | 119.92 | 5,048,030 | -1.68(-1.38%) |
Sep 14, 2023 | 120.46 | 121.79 | 119.69 | 121.60 | 3,857,559 | +1.79(+1.50%) |
Sep 13, 2023 | 119.62 | 120.53 | 119.38 | 119.81 | 2,607,646 | +0.52(+0.43%) |
Sep 12, 2023 | 119.78 | 120.34 | 119.15 | 119.29 | 3,006,442 | -0.26(-0.22%) |
Sep 11, 2023 | 121.19 | 121.45 | 119.43 | 119.56 | 2,678,794 | -0.99(-0.82%) |
Sep 08, 2023 | 121.20 | 121.56 | 119.42 | 120.55 | 2,999,704 | -0.75(-0.62%) |
Sep 07, 2023 | 120.70 | 121.71 | 120.38 | 121.30 | 3,352,454 | +0.73(+0.61%) |
Sep 06, 2023 | 122.01 | 122.28 | 120.00 | 120.57 | 3,653,560 | -1.44(-1.18%) |
Sep 05, 2023 | 122.23 | 124.23 | 121.83 | 122.01 | 3,516,371 | -0.32(-0.26%) |
Sep 01, 2023 | 124.31 | 124.46 | 121.97 | 122.33 | 3,075,169 | -1.00(-0.81%) |
Aug 31, 2023 | 123.14 | 124.46 | 122.64 | 123.34 | 4,344,420 | -0.39(-0.32%) |
Aug 30, 2023 | 122.58 | 124.12 | 122.19 | 123.73 | 3,361,545 | +0.77(+0.63%) |
Aug 29, 2023 | 120.68 | 124.42 | 120.63 | 122.96 | 5,404,314 | +2.66(+2.21%) |
Aug 28, 2023 | 118.83 | 120.59 | 118.36 | 120.30 | 5,248,426 | +1.60(+1.35%) |
Aug 25, 2023 | 120.85 | 120.95 | 117.68 | 118.70 | 7,469,463 | -2.25(-1.86%) |
Aug 24, 2023 | 119.51 | 121.28 | 119.02 | 120.95 | 4,419,489 | +0.87(+0.72%) |
Aug 23, 2023 | 121.16 | 122.21 | 119.67 | 120.08 | 4,917,043 | -1.69(-1.38%) |
Aug 22, 2023 | 122.33 | 122.86 | 119.53 | 121.77 | 9,021,262 | -2.78(-2.23%) |
Aug 21, 2023 | 127.18 | 128.40 | 124.19 | 124.55 | 6,081,622 | -3.33(-2.61%) |
Aug 18, 2023 | 126.32 | 129.06 | 125.78 | 127.88 | 5,905,778 | +1.07(+0.85%) |
Aug 17, 2023 | 125.28 | 129.48 | 125.17 | 126.81 | 8,884,818 | +1.33(+1.06%) |
Aug 16, 2023 | 131.57 | 131.81 | 124.29 | 125.48 | 24,366,990 | +3.61(+2.96%) |
Aug 15, 2023 | 124.70 | 126.04 | 121.79 | 121.87 | 9,655,285 | -3.19(-2.55%) |
Aug 14, 2023 | 126.33 | 127.38 | 124.53 | 125.06 | 4,580,513 | -1.58(-1.24%) |
Aug 11, 2023 | 125.65 | 127.25 | 125.64 | 126.64 | 3,936,529 | +0.13(+0.10%) |
Aug 10, 2023 | 126.83 | 128.05 | 126.12 | 126.51 | 4,527,278 | +0.31(+0.24%) |
Aug 09, 2023 | 126.93 | 127.63 | 125.87 | 126.20 | 2,857,352 | -0.37(-0.29%) |
Aug 08, 2023 | 126.22 | 126.79 | 124.99 | 126.57 | 4,509,122 | -0.93(-0.73%) |
Aug 07, 2023 | 128.54 | 129.20 | 126.92 | 127.50 | 3,141,700 | -0.57(-0.45%) |
Aug 04, 2023 | 129.29 | 130.09 | 127.52 | 128.07 | 3,602,839 | -0.19(-0.15%) |
Aug 03, 2023 | 128.74 | 129.53 | 128.13 | 128.26 | 3,854,616 | -0.78(-0.61%) |
Aug 02, 2023 | 127.75 | 129.57 | 127.38 | 129.04 | 3,689,081 | +0.53(+0.41%) |
Aug 01, 2023 | 131.74 | 131.94 | 128.47 | 128.51 | 4,207,972 | -3.36(-2.55%) |
Jul 31, 2023 | 130.71 | 132.28 | 130.71 | 131.87 | 6,266,947 | +1.42(+1.09%) |
Jul 28, 2023 | 131.28 | 132.13 | 130.27 | 130.45 | 3,063,036 | +0.48(+0.37%) |
Jul 27, 2023 | 130.77 | 133.62 | 129.97 | 129.97 | 5,730,836 | +0.03(+0.02%) |
Jul 26, 2023 | 128.29 | 130.97 | 128.00 | 129.94 | 5,359,809 | +0.84(+0.65%) |
Jul 25, 2023 | 130.54 | 131.26 | 128.85 | 129.10 | 3,990,534 | -1.75(-1.34%) |
Jul 24, 2023 | 129.80 | 131.03 | 129.32 | 130.85 | 2,711,569 | +1.29(+0.99%) |
Jul 21, 2023 | 130.58 | 131.77 | 129.10 | 129.56 | 4,174,826 | -0.54(-0.42%) |
Jul 20, 2023 | 128.65 | 130.73 | 128.02 | 130.11 | 4,317,249 | +1.88(+1.46%) |
Jul 19, 2023 | 127.07 | 128.45 | 126.47 | 128.23 | 3,337,263 | +1.83(+1.44%) |
Jul 18, 2023 | 125.96 | 127.53 | 124.69 | 126.41 | 3,917,822 | +0.77(+0.62%) |
Jul 17, 2023 | 126.39 | 126.42 | 124.22 | 125.63 | 4,897,833 | -0.88(-0.69%) |
Jul 14, 2023 | 127.64 | 128.21 | 126.26 | 126.51 | 4,275,207 | -1.84(-1.43%) |
Jul 13, 2023 | 128.88 | 129.78 | 128.22 | 128.35 | 3,182,141 | -0.09(-0.07%) |
Jul 12, 2023 | 130.31 | 130.85 | 128.37 | 128.43 | 3,887,723 | -0.46(-0.36%) |
Jul 11, 2023 | 127.59 | 129.78 | 126.95 | 128.90 | 4,233,303 | +1.59(+1.25%) |
Jul 10, 2023 | 125.89 | 127.42 | 125.89 | 127.30 | 3,964,168 | +1.63(+1.30%) |
Jul 07, 2023 | 126.11 | 127.77 | 125.49 | 125.67 | 4,405,139 | -0.76(-0.60%) |
Jul 06, 2023 | 127.44 | 128.49 | 126.04 | 126.43 | 5,053,930 | -1.65(-1.29%) |
Jul 05, 2023 | 129.72 | 129.96 | 128.03 | 128.09 | 5,356,270 | -2.23(-1.71%) |
Jul 03, 2023 | 127.16 | 130.76 | 127.16 | 130.32 | 4,278,676 | +2.86(+2.24%) |
Jun 30, 2023 | 129.30 | 129.34 | 126.71 | 127.46 | 7,571,228 | -0.98(-0.76%) |
Jun 29, 2023 | 128.02 | 129.54 | 127.33 | 128.43 | 6,264,885 | +0.43(+0.33%) |
Jun 28, 2023 | 128.23 | 128.89 | 127.44 | 128.01 | 4,766,718 | -0.04(-0.03%) |
Jun 27, 2023 | 128.71 | 130.30 | 127.95 | 128.05 | 6,257,798 | -1.92(-1.48%) |
Jun 26, 2023 | 127.89 | 130.90 | 127.88 | 129.97 | 4,997,605 | +2.58(+2.03%) |
Jun 23, 2023 | 126.60 | 127.95 | 125.93 | 127.39 | 7,278,823 | -0.54(-0.42%) |
Jun 22, 2023 | 128.95 | 129.25 | 127.00 | 127.93 | 4,782,333 | -0.80(-0.62%) |
Jun 21, 2023 | 127.90 | 129.47 | 126.91 | 128.73 | 3,979,174 | +0.48(+0.38%) |
Jun 20, 2023 | 128.64 | 128.80 | 126.99 | 128.25 | 5,543,854 | -1.05(-0.82%) |
Jun 16, 2023 | 133.41 | 133.41 | 129.14 | 129.30 | 10,248,158 | -3.89(-2.92%) |
Jun 15, 2023 | 130.56 | 133.39 | 130.07 | 133.20 | 10,409,175 | -16.99(-11.31%) |
May 08, 2023 | 150.17 | 151.42 | 149.37 | 150.19 | 1,558,076 | +0.19(+0.13%) |
May 05, 2023 | 148.26 | 151.41 | 147.95 | 149.99 | 2,279,122 | +3.62(+2.47%) |
May 04, 2023 | 147.96 | 148.27 | 144.78 | 146.38 | 2,764,827 | -1.96(-1.32%) |
May 03, 2023 | 149.05 | 152.22 | 148.11 | 148.33 | 2,484,772 | -1.10(-0.74%) |
May 02, 2023 | 150.23 | 150.47 | 147.37 | 149.44 | 2,372,743 | -1.34(-0.89%) |
May 01, 2023 | 151.32 | 152.34 | 150.03 | 150.78 | 2,047,107 | -0.60(-0.40%) |
Apr 28, 2023 | 152.25 | 153.22 | 149.66 | 151.38 | 3,586,739 | -0.38(-0.25%) |
Apr 27, 2023 | 149.93 | 152.20 | 148.87 | 151.77 | 3,164,446 | +2.59(+1.74%) |
Apr 26, 2023 | 150.62 | 152.21 | 148.54 | 149.18 | 3,240,602 | -2.07(-1.37%) |
Apr 25, 2023 | 157.34 | 157.49 | 150.98 | 151.25 | 2,840,640 | -6.07(-3.86%) |
Apr 24, 2023 | 155.76 | 157.57 | 155.76 | 157.33 | 2,410,281 | +1.69(+1.09%) |
Apr 21, 2023 | 154.81 | 157.89 | 154.45 | 155.64 | 2,858,975 | +1.82(+1.19%) |
Apr 20, 2023 | 154.43 | 155.93 | 153.33 | 153.81 | 2,928,060 | -2.14(-1.37%) |
Apr 19, 2023 | 154.26 | 156.28 | 153.74 | 155.95 | 2,275,585 | +0.10(+0.07%) |
Apr 18, 2023 | 156.38 | 156.45 | 155.45 | 155.85 | 2,287,759 | -0.29(-0.18%) |
Apr 17, 2023 | 154.99 | 156.50 | 154.74 | 156.14 | 2,674,356 | +1.63(+1.06%) |
Apr 14, 2023 | 156.42 | 158.79 | 153.44 | 154.50 | 2,469,785 | -2.18(-1.39%) |
Apr 13, 2023 | 157.42 | 158.28 | 155.18 | 156.68 | 2,568,338 | -0.23(-0.15%) |
Apr 12, 2023 | 163.58 | 163.88 | 156.61 | 156.91 | 4,062,640 | -5.82(-3.58%) |
Apr 11, 2023 | 162.86 | 164.33 | 162.55 | 162.74 | 2,246,260 | +0.56(+0.34%) |
Apr 10, 2023 | 158.42 | 162.84 | 157.95 | 162.18 | 2,838,028 | +3.28(+2.07%) |
Apr 06, 2023 | 156.01 | 159.15 | 154.20 | 158.90 | 2,706,154 | +0.33(+0.21%) |
Apr 05, 2023 | 159.11 | 160.25 | 157.44 | 158.57 | 2,878,012 | -0.78(-0.49%) |
Apr 04, 2023 | 159.02 | 160.28 | 158.29 | 159.35 | 2,447,974 | -0.01(-0.01%) |
Apr 03, 2023 | 159.69 | 161.18 | 158.66 | 159.36 | 2,858,730 | +0.41(+0.26%) |
Mar 31, 2023 | 154.98 | 159.14 | 154.46 | 158.95 | 3,224,163 | +5.14(+3.34%) |
Mar 30, 2023 | 153.35 | 154.90 | 153.23 | 153.80 | 2,331,506 | +2.07(+1.37%) |
Mar 29, 2023 | 154.40 | 154.50 | 149.63 | 151.73 | 4,396,330 | -1.59(-1.04%) |
Mar 28, 2023 | 152.63 | 154.75 | 151.72 | 153.32 | 3,032,984 | +0.37(+0.24%) |
Mar 27, 2023 | 150.99 | 153.58 | 150.17 | 152.95 | 3,208,218 | +3.03(+2.02%) |
Mar 24, 2023 | 148.48 | 150.25 | 146.52 | 149.92 | 2,817,605 | +0.10(+0.06%) |
Mar 23, 2023 | 152.34 | 152.81 | 148.21 | 149.82 | 2,908,557 | -1.30(-0.86%) |
Mar 22, 2023 | 156.33 | 156.53 | 151.02 | 151.12 | 3,031,487 | -5.03(-3.22%) |
Mar 21, 2023 | 157.60 | 158.12 | 154.96 | 156.15 | 2,601,857 | -0.51(-0.32%) |
Mar 20, 2023 | 152.94 | 156.78 | 152.84 | 156.65 | 2,996,758 | +3.72(+2.44%) |
Mar 17, 2023 | 156.16 | 156.87 | 151.90 | 152.93 | 13,728,864 | -3.54(-2.26%) |
Mar 16, 2023 | 151.19 | 156.65 | 150.89 | 156.47 | 2,616,293 | +3.76(+2.46%) |
Mar 15, 2023 | 150.02 | 153.41 | 149.80 | 152.71 | 2,744,677 | +0.73(+0.48%) |
Mar 14, 2023 | 153.32 | 153.85 | 150.23 | 151.98 | 2,680,671 | +0.43(+0.29%) |
Mar 13, 2023 | 150.01 | 154.25 | 149.93 | 151.55 | 2,441,149 | -0.25(-0.16%) |
Mar 10, 2023 | 153.80 | 155.34 | 151.16 | 151.80 | 2,869,999 | -2.36(-1.53%) |
Mar 09, 2023 | 157.68 | 158.05 | 154.00 | 154.16 | 1,950,864 | -2.75(-1.76%) |
Mar 08, 2023 | 156.33 | 157.12 | 155.63 | 156.91 | 1,826,355 | +0.66(+0.42%) |
Mar 07, 2023 | 159.14 | 159.90 | 156.02 | 156.25 | 2,512,207 | -2.28(-1.44%) |
Mar 06, 2023 | 159.87 | 160.03 | 157.88 | 158.53 | 2,313,932 | -0.77(-0.48%) |
Mar 03, 2023 | 159.45 | 159.50 | 157.69 | 159.30 | 2,416,101 | +0.06(+0.04%) |
Mar 02, 2023 | 154.71 | 159.29 | 154.46 | 159.25 | 3,008,301 | +3.40(+2.18%) |