Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.94 | 142.28 | 137.82 | 138.34 | 1,170,270 | -2.98(-2.11%) |
Jan 30, 2024 | 140.63 | 141.51 | 139.69 | 141.32 | 729,606 | +0.50(+0.36%) |
Jan 29, 2024 | 140.98 | 141.75 | 139.80 | 140.82 | 720,258 | +0.11(+0.08%) |
Jan 26, 2024 | 141.44 | 141.44 | 140.53 | 140.71 | 657,426 | +0.11(+0.08%) |
Jan 25, 2024 | 140.60 | 141.08 | 139.70 | 140.60 | 649,567 | +0.84(+0.60%) |
Jan 24, 2024 | 141.60 | 141.64 | 139.32 | 139.76 | 710,986 | -1.33(-0.94%) |
Jan 23, 2024 | 142.44 | 142.98 | 140.31 | 141.09 | 923,670 | -0.54(-0.38%) |
Jan 22, 2024 | 140.14 | 142.13 | 140.03 | 141.64 | 990,508 | +1.46(+1.04%) |
Jan 19, 2024 | 137.97 | 141.39 | 137.40 | 140.18 | 1,285,373 | +2.60(+1.89%) |
Jan 18, 2024 | 135.93 | 137.98 | 135.49 | 137.57 | 771,328 | +1.45(+1.07%) |
Jan 17, 2024 | 137.24 | 138.22 | 135.19 | 136.12 | 744,238 | -1.80(-1.30%) |
Jan 16, 2024 | 136.61 | 137.95 | 136.38 | 137.92 | 1,001,450 | +0.99(+0.72%) |
Jan 12, 2024 | 137.46 | 138.40 | 136.49 | 136.93 | 709,063 | +0.36(+0.27%) |
Jan 11, 2024 | 135.88 | 136.74 | 134.66 | 136.57 | 916,858 | +0.75(+0.55%) |
Jan 10, 2024 | 135.69 | 136.61 | 135.28 | 135.82 | 798,125 | +0.46(+0.34%) |
Jan 09, 2024 | 135.66 | 136.95 | 134.47 | 135.35 | 925,367 | -1.24(-0.91%) |
Jan 08, 2024 | 135.06 | 136.61 | 134.17 | 136.60 | 877,788 | +1.81(+1.35%) |
Jan 05, 2024 | 133.52 | 135.87 | 133.38 | 134.78 | 829,694 | +0.45(+0.34%) |
Jan 04, 2024 | 133.38 | 135.13 | 133.18 | 134.33 | 997,497 | +0.01(+0.01%) |
Jan 03, 2024 | 135.75 | 136.95 | 134.02 | 134.32 | 1,161,227 | -1.91(-1.40%) |
Jan 02, 2024 | 136.34 | 138.84 | 135.91 | 136.23 | 801,373 | -0.41(-0.30%) |
Dec 29, 2023 | 136.25 | 136.99 | 135.79 | 136.64 | 715,459 | +0.11(+0.08%) |
Dec 28, 2023 | 136.71 | 136.83 | 135.66 | 136.53 | 611,191 | -0.38(-0.27%) |
Dec 27, 2023 | 136.89 | 137.70 | 136.23 | 136.90 | 527,069 | +0.15(+0.11%) |
Dec 26, 2023 | 137.12 | 137.60 | 136.12 | 136.75 | 490,995 | -0.36(-0.26%) |
Dec 22, 2023 | 136.57 | 138.04 | 136.17 | 137.11 | 458,586 | +0.50(+0.37%) |
Dec 21, 2023 | 136.40 | 136.90 | 135.22 | 136.61 | 769,830 | +1.60(+1.18%) |
Dec 20, 2023 | 136.52 | 137.75 | 134.95 | 135.01 | 788,437 | -2.07(-1.51%) |
Dec 19, 2023 | 138.06 | 138.59 | 136.54 | 137.08 | 902,505 | -0.65(-0.47%) |
Dec 18, 2023 | 136.78 | 137.95 | 136.00 | 137.73 | 865,538 | +1.20(+0.88%) |
Dec 15, 2023 | 137.09 | 138.16 | 135.45 | 136.53 | 2,698,528 | -1.46(-1.06%) |
Dec 14, 2023 | 137.13 | 139.66 | 136.63 | 137.99 | 1,276,111 | +2.23(+1.64%) |
Dec 13, 2023 | 134.34 | 136.06 | 133.24 | 135.76 | 1,022,138 | +1.95(+1.46%) |
Dec 12, 2023 | 133.62 | 133.82 | 132.75 | 133.81 | 721,432 | +0.03(+0.02%) |
Dec 11, 2023 | 132.68 | 134.14 | 132.39 | 133.78 | 1,069,398 | +2.59(+1.97%) |
Dec 08, 2023 | 132.99 | 133.66 | 131.01 | 131.19 | 1,204,637 | -1.28(-0.97%) |
Dec 07, 2023 | 134.11 | 134.44 | 132.47 | 132.47 | 1,032,588 | -2.19(-1.63%) |
Dec 06, 2023 | 133.17 | 135.40 | 132.69 | 134.66 | 1,072,557 | +2.44(+1.84%) |
Dec 05, 2023 | 134.93 | 134.93 | 132.01 | 132.23 | 1,343,110 | -3.25(-2.40%) |
Dec 04, 2023 | 132.40 | 135.78 | 132.40 | 135.47 | 2,180,169 | +2.59(+1.95%) |
Dec 01, 2023 | 131.68 | 133.43 | 130.76 | 132.89 | 1,442,754 | +1.89(+1.45%) |
Nov 30, 2023 | 131.88 | 132.20 | 130.01 | 130.99 | 1,862,282 | -0.13(-0.10%) |
Nov 29, 2023 | 131.77 | 132.60 | 130.94 | 131.12 | 802,987 | -0.49(-0.37%) |
Nov 28, 2023 | 132.63 | 132.84 | 131.41 | 131.61 | 954,499 | -0.69(-0.52%) |
Nov 27, 2023 | 134.20 | 134.20 | 132.30 | 132.30 | 1,005,300 | -2.29(-1.70%) |
Nov 24, 2023 | 134.95 | 135.58 | 134.59 | 134.59 | 416,252 | -0.36(-0.27%) |
Nov 22, 2023 | 135.37 | 135.41 | 134.03 | 134.95 | 897,519 | +0.29(+0.22%) |
Nov 21, 2023 | 134.06 | 135.37 | 133.95 | 134.66 | 662,419 | +0.12(+0.09%) |
Nov 20, 2023 | 134.46 | 135.11 | 133.22 | 134.54 | 724,342 | -0.06(-0.04%) |
Nov 17, 2023 | 135.72 | 136.10 | 133.98 | 134.60 | 1,512,357 | -0.06(-0.04%) |
Nov 16, 2023 | 134.26 | 135.47 | 133.79 | 134.66 | 1,063,839 | -0.39(-0.29%) |
Nov 15, 2023 | 135.75 | 136.68 | 134.78 | 135.05 | 808,596 | -0.38(-0.28%) |
Nov 14, 2023 | 134.64 | 135.93 | 134.64 | 135.43 | 971,937 | +2.81(+2.12%) |
Nov 13, 2023 | 132.68 | 133.33 | 131.64 | 132.62 | 783,712 | -0.75(-0.57%) |
Nov 10, 2023 | 132.62 | 133.75 | 131.79 | 133.37 | 750,992 | +1.10(+0.83%) |
Nov 09, 2023 | 132.35 | 132.98 | 131.68 | 132.28 | 893,040 | +0.57(+0.43%) |
Nov 08, 2023 | 132.78 | 132.82 | 131.27 | 131.71 | 1,047,190 | -1.06(-0.80%) |
Nov 07, 2023 | 131.00 | 132.89 | 130.57 | 132.77 | 1,037,872 | +1.82(+1.39%) |
Nov 06, 2023 | 131.05 | 131.70 | 130.23 | 130.94 | 959,650 | -0.33(-0.25%) |
Nov 03, 2023 | 129.92 | 131.82 | 129.77 | 131.28 | 860,007 | +3.26(+2.55%) |
Nov 02, 2023 | 126.93 | 128.16 | 125.30 | 128.02 | 1,277,134 | +1.87(+1.48%) |
Nov 01, 2023 | 126.19 | 126.56 | 125.03 | 126.14 | 1,073,157 | -0.08(-0.06%) |
Oct 31, 2023 | 125.07 | 126.82 | 124.83 | 126.22 | 2,208,555 | +1.31(+1.05%) |
Oct 30, 2023 | 124.97 | 125.88 | 123.77 | 124.91 | 993,445 | +0.39(+0.31%) |
Oct 27, 2023 | 126.33 | 126.84 | 123.95 | 124.52 | 907,823 | -1.77(-1.40%) |
Oct 26, 2023 | 126.04 | 126.99 | 124.84 | 126.29 | 1,287,093 | +0.49(+0.39%) |
Oct 25, 2023 | 126.03 | 127.09 | 125.03 | 125.80 | 994,301 | -0.35(-0.28%) |
Oct 24, 2023 | 126.61 | 127.22 | 125.64 | 126.16 | 1,458,950 | +0.52(+0.41%) |
Oct 23, 2023 | 125.61 | 127.00 | 124.25 | 125.64 | 1,807,638 | -0.36(-0.29%) |
Oct 20, 2023 | 127.93 | 130.62 | 125.76 | 126.00 | 1,912,153 | -1.46(-1.15%) |
Oct 19, 2023 | 139.37 | 140.90 | 127.25 | 127.46 | 2,727,075 | -18.23(-12.51%) |
Oct 18, 2023 | 146.54 | 147.24 | 145.32 | 145.69 | 929,701 | -1.45(-0.99%) |
Oct 17, 2023 | 145.92 | 147.82 | 145.35 | 147.14 | 830,824 | +0.51(+0.35%) |
Oct 16, 2023 | 145.55 | 147.30 | 145.35 | 146.63 | 1,007,130 | +2.60(+1.80%) |
Oct 13, 2023 | 144.77 | 145.42 | 143.04 | 144.03 | 785,322 | -0.24(-0.16%) |
Oct 12, 2023 | 143.67 | 145.31 | 142.59 | 144.27 | 1,115,523 | +0.50(+0.35%) |
Oct 11, 2023 | 144.88 | 145.19 | 142.95 | 143.77 | 889,636 | -0.85(-0.59%) |
Oct 10, 2023 | 144.16 | 145.55 | 143.84 | 144.62 | 1,102,779 | +0.93(+0.65%) |
Oct 09, 2023 | 141.47 | 144.08 | 141.20 | 143.69 | 1,256,832 | +2.58(+1.83%) |
Oct 06, 2023 | 139.42 | 142.03 | 138.82 | 141.11 | 827,349 | +1.34(+0.96%) |
Oct 05, 2023 | 140.21 | 140.91 | 139.24 | 139.77 | 706,161 | -0.31(-0.22%) |
Oct 04, 2023 | 137.93 | 140.59 | 137.31 | 140.08 | 1,020,051 | +2.39(+1.74%) |
Oct 03, 2023 | 141.99 | 141.99 | 136.81 | 137.69 | 1,449,128 | -4.52(-3.17%) |
Oct 02, 2023 | 140.66 | 143.15 | 139.99 | 142.21 | 1,356,814 | +0.78(+0.55%) |
Sep 29, 2023 | 141.80 | 142.62 | 140.93 | 141.43 | 1,016,520 | +1.10(+0.78%) |
Sep 28, 2023 | 139.53 | 140.50 | 138.68 | 140.33 | 1,040,190 | +0.93(+0.67%) |
Sep 27, 2023 | 140.81 | 141.05 | 138.77 | 139.40 | 1,097,035 | -0.68(-0.48%) |
Sep 26, 2023 | 143.24 | 143.62 | 139.93 | 140.07 | 867,928 | -3.91(-2.71%) |
Sep 25, 2023 | 143.11 | 144.69 | 143.75 | 143.98 | 748,204 | +0.63(+0.44%) |
Sep 22, 2023 | 142.50 | 144.29 | 142.39 | 143.36 | 581,695 | +0.70(+0.49%) |
Sep 21, 2023 | 145.53 | 145.59 | 142.63 | 142.66 | 796,848 | -3.55(-2.43%) |
Sep 20, 2023 | 146.09 | 147.57 | 145.26 | 146.21 | 812,920 | +0.70(+0.48%) |
Sep 19, 2023 | 144.46 | 145.87 | 143.45 | 145.50 | 813,696 | +0.46(+0.32%) |
Sep 18, 2023 | 145.66 | 146.57 | 144.89 | 145.04 | 493,559 | -0.75(-0.51%) |
Sep 15, 2023 | 147.22 | 147.22 | 145.68 | 145.78 | 952,105 | -1.34(-0.91%) |
Sep 14, 2023 | 146.13 | 147.21 | 145.69 | 147.13 | 578,098 | +1.70(+1.17%) |
Sep 13, 2023 | 144.72 | 146.10 | 144.54 | 145.43 | 698,866 | +1.16(+0.81%) |
Sep 12, 2023 | 145.57 | 145.59 | 143.60 | 144.27 | 911,247 | -1.40(-0.96%) |
Sep 11, 2023 | 147.31 | 147.61 | 145.36 | 145.67 | 712,653 | -1.25(-0.85%) |
Sep 08, 2023 | 147.73 | 148.16 | 146.53 | 146.92 | 708,535 | -1.00(-0.68%) |
Sep 07, 2023 | 147.52 | 148.09 | 146.37 | 147.92 | 1,078,679 | +0.18(+0.12%) |
Sep 06, 2023 | 147.72 | 148.55 | 146.99 | 147.74 | 847,014 | -0.54(-0.37%) |
Sep 05, 2023 | 150.40 | 150.40 | 147.84 | 148.29 | 917,260 | -2.67(-1.77%) |
Sep 01, 2023 | 150.68 | 150.98 | 149.64 | 150.96 | 591,040 | +1.31(+0.88%) |
Aug 31, 2023 | 151.69 | 151.99 | 149.58 | 149.64 | 1,023,704 | -1.95(-1.28%) |
Aug 30, 2023 | 150.61 | 153.24 | 150.42 | 151.59 | 531,253 | +0.71(+0.47%) |
Aug 29, 2023 | 149.43 | 150.94 | 148.51 | 150.88 | 801,783 | +1.50(+1.00%) |
Aug 28, 2023 | 148.87 | 150.41 | 148.55 | 149.38 | 564,389 | +0.41(+0.27%) |
Aug 25, 2023 | 149.30 | 150.15 | 148.37 | 148.97 | 684,392 | +0.49(+0.33%) |
Aug 24, 2023 | 149.82 | 150.59 | 148.40 | 148.48 | 559,636 | -1.77(-1.18%) |
Aug 23, 2023 | 148.91 | 150.43 | 148.91 | 150.25 | 647,238 | +1.21(+0.81%) |
Aug 22, 2023 | 149.55 | 150.12 | 148.69 | 149.05 | 556,877 | -0.74(-0.49%) |
Aug 21, 2023 | 150.57 | 151.08 | 148.78 | 149.79 | 798,085 | -0.96(-0.64%) |
Aug 18, 2023 | 149.18 | 151.90 | 149.18 | 150.75 | 663,822 | +0.55(+0.36%) |
Aug 17, 2023 | 152.44 | 153.39 | 150.17 | 150.21 | 580,789 | -2.08(-1.37%) |
Aug 16, 2023 | 151.52 | 153.46 | 151.37 | 152.29 | 922,662 | +1.63(+1.08%) |
Aug 15, 2023 | 152.72 | 152.81 | 150.53 | 150.66 | 885,799 | -2.30(-1.50%) |
Aug 14, 2023 | 153.12 | 153.69 | 151.73 | 152.96 | 1,096,478 | -0.83(-0.54%) |
Aug 11, 2023 | 152.38 | 154.38 | 152.09 | 153.79 | 715,540 | +1.77(+1.17%) |
Aug 10, 2023 | 151.49 | 153.82 | 151.20 | 152.02 | 978,656 | -0.33(-0.22%) |
Aug 09, 2023 | 151.42 | 152.80 | 150.93 | 152.35 | 1,246,203 | +1.11(+0.73%) |
Aug 08, 2023 | 151.15 | 151.81 | 148.86 | 151.24 | 1,098,316 | -1.07(-0.70%) |
Aug 07, 2023 | 152.25 | 153.01 | 151.79 | 152.31 | 763,707 | +0.94(+0.62%) |
Aug 04, 2023 | 152.19 | 153.31 | 151.28 | 151.37 | 678,887 | -0.19(-0.12%) |
Aug 03, 2023 | 151.15 | 152.36 | 150.07 | 151.55 | 956,792 | +0.33(+0.22%) |
Aug 02, 2023 | 152.20 | 152.82 | 150.90 | 151.22 | 822,883 | -1.38(-0.91%) |
Aug 01, 2023 | 151.81 | 152.89 | 151.17 | 152.60 | 971,137 | +1.02(+0.67%) |
Jul 31, 2023 | 152.77 | 153.03 | 150.62 | 151.58 | 1,750,469 | -0.59(-0.39%) |
Jul 28, 2023 | 152.70 | 153.25 | 151.44 | 152.17 | 688,102 | +0.51(+0.33%) |
Jul 27, 2023 | 153.82 | 154.04 | 151.19 | 151.67 | 1,165,787 | -2.10(-1.37%) |
Jul 26, 2023 | 153.12 | 154.35 | 153.02 | 153.77 | 666,124 | +0.14(+0.09%) |
Jul 25, 2023 | 152.87 | 154.04 | 151.41 | 153.63 | 710,803 | +0.27(+0.18%) |
Jul 24, 2023 | 152.70 | 153.71 | 151.83 | 153.36 | 928,996 | +1.21(+0.79%) |
Jul 21, 2023 | 150.88 | 153.72 | 149.78 | 152.15 | 1,525,991 | +1.11(+0.73%) |
Jul 20, 2023 | 156.34 | 156.99 | 150.57 | 151.04 | 2,322,523 | -12.56(-7.68%) |
Jul 19, 2023 | 163.32 | 164.35 | 162.37 | 163.60 | 1,024,825 | +0.78(+0.48%) |
Jul 18, 2023 | 162.68 | 164.03 | 162.00 | 162.82 | 929,700 | +0.58(+0.36%) |
Jul 17, 2023 | 161.09 | 162.86 | 160.90 | 162.24 | 721,919 | +0.71(+0.44%) |
Jul 14, 2023 | 160.19 | 161.84 | 159.65 | 161.53 | 1,192,695 | +1.14(+0.71%) |
Jul 13, 2023 | 164.16 | 164.54 | 160.35 | 160.39 | 1,027,175 | -4.85(-2.93%) |
Jul 12, 2023 | 165.47 | 166.03 | 164.07 | 165.24 | 776,113 | +0.98(+0.60%) |
Jul 11, 2023 | 163.03 | 165.28 | 162.56 | 164.25 | 692,117 | +1.81(+1.11%) |
Jul 10, 2023 | 161.02 | 164.16 | 160.86 | 162.44 | 727,868 | +1.42(+0.88%) |
Jul 07, 2023 | 160.30 | 161.32 | 160.06 | 161.02 | 951,256 | +0.34(+0.21%) |
Jul 06, 2023 | 161.70 | 162.46 | 159.47 | 160.68 | 917,183 | -1.85(-1.14%) |
Jul 05, 2023 | 163.38 | 163.49 | 161.91 | 162.53 | 818,100 | -0.99(-0.61%) |
Jul 03, 2023 | 164.03 | 164.61 | 162.69 | 163.52 | 648,819 | -1.21(-0.73%) |
Jun 30, 2023 | 162.72 | 165.14 | 161.59 | 164.73 | 846,120 | +3.09(+1.91%) |
Jun 29, 2023 | 160.66 | 162.28 | 160.10 | 161.64 | 558,778 | +0.90(+0.56%) |
Jun 28, 2023 | 160.72 | 161.46 | 159.43 | 160.75 | 797,926 | +0.19(+0.12%) |
Jun 27, 2023 | 158.96 | 161.39 | 158.71 | 160.56 | 950,720 | +2.24(+1.41%) |
Jun 26, 2023 | 155.81 | 159.04 | 155.81 | 158.32 | 914,945 | +2.90(+1.87%) |
Jun 23, 2023 | 156.93 | 156.93 | 154.36 | 155.42 | 1,369,054 | -1.77(-1.13%) |
Jun 22, 2023 | 157.32 | 158.13 | 156.10 | 157.20 | 608,489 | +0.02(+0.01%) |
Jun 21, 2023 | 154.46 | 157.92 | 154.31 | 157.18 | 816,474 | +1.83(+1.18%) |
Jun 20, 2023 | 156.76 | 156.93 | 154.04 | 155.35 | 938,024 | -1.83(-1.16%) |
Jun 16, 2023 | 159.11 | 159.29 | 156.55 | 157.18 | 1,419,732 | -0.18(-0.11%) |
Jun 15, 2023 | 155.61 | 157.74 | 155.15 | 157.35 | 816,048 | -9.74(-5.83%) |
May 08, 2023 | 167.91 | 168.30 | 165.88 | 167.09 | 1,080,027 | -1.08(-0.64%) |
May 05, 2023 | 166.47 | 168.88 | 166.28 | 168.18 | 848,655 | +2.34(+1.41%) |
May 04, 2023 | 166.50 | 167.41 | 164.36 | 165.84 | 1,819,891 | -0.65(-0.39%) |
May 03, 2023 | 166.98 | 167.64 | 166.12 | 166.49 | 1,453,535 | +0.99(+0.60%) |
May 02, 2023 | 165.44 | 166.10 | 162.50 | 165.50 | 1,818,390 | +0.04(+0.02%) |
May 01, 2023 | 163.30 | 166.28 | 163.30 | 165.46 | 996,366 | +2.53(+1.55%) |
Apr 28, 2023 | 162.22 | 163.13 | 161.56 | 162.93 | 791,786 | +0.68(+0.42%) |
Apr 27, 2023 | 158.30 | 162.29 | 158.23 | 162.25 | 1,015,607 | +4.06(+2.56%) |
Apr 26, 2023 | 158.76 | 159.77 | 157.84 | 158.20 | 685,659 | -1.66(-1.04%) |
Apr 25, 2023 | 161.52 | 161.86 | 159.62 | 159.86 | 726,392 | -1.99(-1.23%) |
Apr 24, 2023 | 161.16 | 161.97 | 160.74 | 161.86 | 674,661 | +0.66(+0.41%) |
Apr 21, 2023 | 164.58 | 164.59 | 160.93 | 161.20 | 965,122 | -2.03(-1.25%) |
Apr 20, 2023 | 160.62 | 164.59 | 160.50 | 163.23 | 1,339,266 | +2.05(+1.27%) |
Apr 19, 2023 | 161.24 | 161.24 | 160.04 | 161.18 | 1,072,710 | +0.03(+0.02%) |
Apr 18, 2023 | 161.32 | 162.54 | 160.70 | 161.15 | 932,163 | +0.16(+0.10%) |
Apr 17, 2023 | 160.09 | 162.33 | 159.44 | 160.99 | 1,252,118 | +1.19(+0.75%) |
Apr 14, 2023 | 159.29 | 161.53 | 159.29 | 159.80 | 1,071,672 | +0.81(+0.51%) |
Apr 13, 2023 | 160.91 | 160.91 | 157.28 | 158.98 | 940,983 | -2.31(-1.43%) |
Apr 12, 2023 | 160.12 | 162.53 | 159.81 | 161.30 | 754,316 | +1.21(+0.76%) |
Apr 11, 2023 | 159.85 | 161.58 | 159.75 | 160.09 | 698,112 | +0.57(+0.36%) |
Apr 10, 2023 | 157.03 | 159.68 | 156.94 | 159.51 | 742,908 | +2.42(+1.54%) |
Apr 06, 2023 | 156.75 | 157.57 | 155.59 | 157.09 | 888,183 | +0.12(+0.07%) |
Apr 05, 2023 | 159.38 | 159.38 | 156.61 | 156.98 | 769,591 | -2.59(-1.63%) |
Apr 04, 2023 | 162.88 | 163.25 | 158.54 | 159.57 | 745,481 | -3.33(-2.04%) |
Apr 03, 2023 | 161.84 | 163.74 | 161.84 | 162.90 | 864,881 | +0.94(+0.58%) |
Mar 31, 2023 | 159.75 | 162.09 | 159.75 | 161.97 | 825,473 | +2.85(+1.79%) |
Mar 30, 2023 | 159.85 | 160.46 | 158.62 | 159.12 | 1,054,752 | +1.77(+1.13%) |
Mar 29, 2023 | 156.57 | 157.35 | 154.65 | 157.35 | 1,071,773 | +1.16(+0.74%) |
Mar 28, 2023 | 154.22 | 156.74 | 154.16 | 156.19 | 1,020,238 | +2.24(+1.45%) |
Mar 27, 2023 | 153.27 | 154.66 | 152.09 | 153.95 | 1,226,508 | +2.08(+1.37%) |
Mar 24, 2023 | 151.09 | 152.72 | 149.86 | 151.87 | 1,673,362 | +2.51(+1.68%) |
Mar 23, 2023 | 157.42 | 158.16 | 148.07 | 149.36 | 1,993,318 | -8.07(-5.13%) |
Mar 22, 2023 | 160.40 | 160.96 | 157.40 | 157.43 | 1,303,314 | -3.19(-1.98%) |
Mar 21, 2023 | 160.96 | 161.73 | 159.45 | 160.62 | 1,237,028 | +1.13(+0.71%) |
Mar 20, 2023 | 157.75 | 160.49 | 157.56 | 159.49 | 1,277,572 | +2.59(+1.65%) |
Mar 17, 2023 | 158.62 | 159.08 | 155.32 | 156.89 | 6,856,043 | -2.51(-1.57%) |
Mar 16, 2023 | 157.06 | 159.57 | 156.10 | 159.40 | 1,543,081 | +1.48(+0.94%) |
Mar 15, 2023 | 157.25 | 158.18 | 154.77 | 157.92 | 1,507,337 | -0.65(-0.41%) |
Mar 14, 2023 | 158.84 | 159.72 | 156.76 | 158.57 | 1,794,256 | +1.26(+0.80%) |
Mar 13, 2023 | 156.06 | 159.42 | 155.50 | 157.31 | 1,515,170 | -0.47(-0.30%) |
Mar 10, 2023 | 160.09 | 160.98 | 157.38 | 157.78 | 1,061,965 | -2.14(-1.34%) |
Mar 09, 2023 | 163.42 | 164.06 | 159.58 | 159.92 | 834,767 | -3.41(-2.09%) |
Mar 08, 2023 | 164.95 | 165.36 | 162.71 | 163.33 | 869,316 | -1.46(-0.89%) |
Mar 07, 2023 | 168.46 | 168.60 | 164.58 | 164.79 | 867,532 | -3.27(-1.95%) |
Mar 06, 2023 | 166.31 | 168.40 | 166.08 | 168.06 | 1,420,774 | +1.75(+1.05%) |
Mar 03, 2023 | 166.11 | 166.79 | 164.81 | 166.31 | 1,322,409 | +0.84(+0.51%) |
Mar 02, 2023 | 163.00 | 165.63 | 161.52 | 165.47 | 2,693,894 | +1.52(+0.93%) |
Mar 01, 2023 | 168.56 | 169.04 | 163.24 | 163.95 | 1,845,955 | -6.30(-3.70%) |
Feb 28, 2023 | 171.82 | 172.85 | 169.67 | 170.25 | 1,763,907 | -1.43(-0.83%) |
Feb 27, 2023 | 173.90 | 174.60 | 171.11 | 171.68 | 1,335,439 | -0.46(-0.27%) |
Feb 24, 2023 | 172.19 | 173.56 | 170.04 | 172.14 | 1,159,615 | -0.91(-0.52%) |
Feb 23, 2023 | 168.49 | 174.00 | 168.49 | 173.05 | 1,534,128 | +5.63(+3.36%) |
Feb 22, 2023 | 169.01 | 169.70 | 167.09 | 167.41 | 1,026,658 | -0.41(-0.25%) |
Feb 21, 2023 | 171.44 | 171.79 | 167.83 | 167.83 | 1,184,192 | -5.58(-3.22%) |
Feb 17, 2023 | 172.54 | 173.98 | 171.85 | 173.41 | 882,981 | +0.95(+0.55%) |
Feb 16, 2023 | 172.20 | 173.72 | 171.41 | 172.46 | 864,277 | -0.51(-0.29%) |
Feb 15, 2023 | 170.28 | 173.12 | 170.21 | 172.97 | 968,319 | +2.95(+1.74%) |
Feb 14, 2023 | 169.05 | 170.99 | 168.36 | 170.01 | 947,770 | +0.79(+0.47%) |
Feb 13, 2023 | 166.56 | 170.76 | 166.24 | 169.22 | 1,195,402 | +2.65(+1.59%) |
Feb 10, 2023 | 162.79 | 166.88 | 162.62 | 166.58 | 976,875 | +3.65(+2.24%) |
Feb 09, 2023 | 163.99 | 165.12 | 162.32 | 162.93 | 898,272 | -0.20(-0.12%) |
Feb 08, 2023 | 161.72 | 164.12 | 160.94 | 163.13 | 1,012,894 | +0.47(+0.29%) |
Feb 07, 2023 | 162.37 | 163.17 | 160.17 | 162.66 | 667,437 | -0.20(-0.12%) |
Feb 06, 2023 | 161.80 | 163.30 | 160.88 | 162.86 | 1,571,178 | +0.86(+0.53%) |
Feb 03, 2023 | 164.17 | 164.52 | 161.98 | 162.00 | 880,828 | -2.37(-1.44%) |
Feb 02, 2023 | 162.25 | 164.54 | 161.39 | 164.37 | 1,223,996 | +2.10(+1.29%) |