Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 298.00 | 300.12 | 290.89 | 292.50 | 2,492,316 | -8.85(-2.94%) |
Jan 30, 2024 | 301.00 | 302.62 | 298.40 | 301.35 | 2,142,868 | +0.68(+0.23%) |
Jan 29, 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 3,128,941 | +10.36(+3.57%) |
Jan 26, 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 2,812,535 | -3.15(-1.07%) |
Jan 25, 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 4,326,117 | -6.82(-2.27%) |
Jan 24, 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 4,450,736 | +3.01(+1.01%) |
Jan 23, 2024 | 298.17 | 299.70 | 291.70 | 297.27 | 2,994,169 | -1.39(-0.47%) |
Jan 22, 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 4,216,934 | +8.12(+2.79%) |
Jan 19, 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 3,011,195 | +7.43(+2.62%) |
Jan 18, 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 2,700,511 | +6.84(+2.48%) |
Jan 17, 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 4,416,751 | -10.02(-3.50%) |
Jan 16, 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 2,686,796 | +2.94(+1.04%) |
Jan 12, 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 2,534,433 | -1.17(-0.41%) |
Jan 11, 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 3,455,806 | +2.48(+0.88%) |
Jan 10, 2024 | 274.87 | 282.31 | 274.87 | 282.04 | 4,667,080 | +8.27(+3.02%) |
Jan 09, 2024 | 265.69 | 276.56 | 264.99 | 273.77 | 6,102,044 | +12.49(+4.78%) |
Jan 08, 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 4,006,449 | +13.82(+5.58%) |
Jan 05, 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 2,407,480 | +1.81(+0.74%) |
Jan 04, 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 2,101,555 | +1.29(+0.53%) |
Jan 03, 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 3,155,671 | -2.53(-1.02%) |
Jan 02, 2024 | 251.47 | 252.29 | 243.03 | 246.89 | 3,753,973 | -8.43(-3.30%) |
Dec 29, 2023 | 255.83 | 257.18 | 251.88 | 255.32 | 1,858,884 | -0.81(-0.32%) |
Dec 28, 2023 | 257.41 | 257.42 | 255.11 | 256.13 | 1,024,649 | -1.19(-0.46%) |
Dec 27, 2023 | 258.27 | 259.54 | 255.73 | 257.32 | 1,552,044 | -0.55(-0.21%) |
Dec 26, 2023 | 254.83 | 258.24 | 253.58 | 257.87 | 1,813,950 | +2.24(+0.88%) |
Dec 22, 2023 | 256.97 | 256.97 | 253.76 | 255.63 | 1,801,926 | -1.69(-0.66%) |
Dec 21, 2023 | 254.25 | 257.71 | 250.61 | 257.32 | 3,177,094 | +3.37(+1.33%) |
Dec 20, 2023 | 255.90 | 259.57 | 253.63 | 253.95 | 2,245,241 | -4.38(-1.70%) |
Dec 19, 2023 | 260.12 | 260.77 | 256.24 | 258.33 | 2,781,061 | -1.47(-0.57%) |
Dec 18, 2023 | 260.17 | 261.81 | 257.34 | 259.80 | 2,844,397 | -0.28(-0.11%) |
Dec 15, 2023 | 256.60 | 260.77 | 254.02 | 260.08 | 6,019,750 | +7.40(+2.93%) |
Dec 14, 2023 | 253.82 | 257.37 | 247.87 | 252.68 | 3,816,778 | +0.64(+0.25%) |
Dec 13, 2023 | 249.75 | 253.30 | 247.18 | 252.04 | 2,626,021 | +3.49(+1.40%) |
Dec 12, 2023 | 244.64 | 250.29 | 243.27 | 248.55 | 2,976,252 | +1.58(+0.64%) |
Dec 11, 2023 | 242.63 | 249.28 | 241.39 | 246.97 | 2,772,745 | +4.42(+1.82%) |
Dec 08, 2023 | 238.34 | 243.49 | 237.63 | 242.55 | 1,886,753 | +2.38(+0.99%) |
Dec 07, 2023 | 239.63 | 240.71 | 234.24 | 240.17 | 2,475,959 | +0.75(+0.31%) |
Dec 06, 2023 | 240.00 | 244.64 | 237.79 | 239.42 | 3,758,863 | +0.45(+0.19%) |
Dec 05, 2023 | 233.96 | 239.07 | 233.33 | 238.97 | 2,574,297 | +1.58(+0.67%) |
Dec 04, 2023 | 234.08 | 237.85 | 230.91 | 237.39 | 3,445,523 | +2.36(+1.00%) |
Dec 01, 2023 | 235.72 | 236.65 | 229.80 | 235.03 | 3,868,955 | -1.96(-0.83%) |
Nov 30, 2023 | 231.19 | 238.48 | 229.19 | 236.99 | 7,424,993 | +2.55(+1.09%) |
Nov 29, 2023 | 220.00 | 235.63 | 218.83 | 234.44 | 12,988,325 | +22.09(+10.40%) |
Nov 28, 2023 | 208.93 | 214.71 | 207.22 | 212.35 | 7,067,919 | +2.28(+1.09%) |
Nov 27, 2023 | 209.62 | 213.14 | 207.57 | 210.07 | 4,004,296 | -0.59(-0.28%) |
Nov 24, 2023 | 208.86 | 212.86 | 207.68 | 210.66 | 1,657,995 | +1.05(+0.50%) |
Nov 22, 2023 | 209.90 | 210.65 | 206.55 | 209.61 | 2,200,687 | +0.63(+0.30%) |
Nov 21, 2023 | 207.74 | 209.32 | 205.85 | 208.98 | 2,274,450 | +1.25(+0.60%) |
Nov 20, 2023 | 208.00 | 209.03 | 206.06 | 207.73 | 2,230,251 | +0.64(+0.31%) |
Nov 17, 2023 | 204.27 | 207.91 | 203.04 | 207.09 | 1,858,886 | +2.82(+1.38%) |
Nov 16, 2023 | 200.33 | 207.11 | 198.86 | 204.27 | 3,011,567 | -0.02(-0.01%) |
Nov 15, 2023 | 208.71 | 210.09 | 202.67 | 204.29 | 3,679,314 | -3.68(-1.77%) |
Nov 14, 2023 | 205.00 | 209.07 | 203.50 | 207.97 | 3,735,367 | +7.01(+3.49%) |
Nov 13, 2023 | 198.00 | 201.55 | 197.17 | 200.96 | 3,083,784 | +4.65(+2.37%) |
Nov 10, 2023 | 192.37 | 196.95 | 190.20 | 196.31 | 2,043,174 | +5.55(+2.91%) |
Nov 09, 2023 | 193.44 | 194.18 | 189.12 | 190.76 | 2,458,546 | -3.07(-1.58%) |
Nov 08, 2023 | 192.52 | 194.78 | 191.21 | 193.83 | 1,716,729 | +1.47(+0.76%) |
Nov 07, 2023 | 191.15 | 194.83 | 189.45 | 192.36 | 3,065,356 | +5.58(+2.99%) |
Nov 06, 2023 | 188.98 | 189.50 | 183.60 | 186.78 | 1,935,928 | -1.46(-0.78%) |
Nov 03, 2023 | 182.67 | 188.74 | 178.35 | 188.24 | 3,262,991 | +5.44(+2.98%) |
Nov 02, 2023 | 180.89 | 184.67 | 179.71 | 182.80 | 3,348,583 | +4.45(+2.50%) |
Nov 01, 2023 | 178.12 | 179.63 | 174.81 | 178.35 | 2,072,781 | +1.58(+0.89%) |
Oct 31, 2023 | 175.16 | 177.59 | 172.58 | 176.77 | 1,650,802 | +2.16(+1.24%) |
Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1,669,096 | +1.79(+1.04%) |
Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1,795,144 | +1.18(+0.69%) |
Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 2,514,063 | -3.74(-2.13%) |
Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 2,049,214 | -7.44(-4.07%) |
Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1,825,800 | +3.74(+2.09%) |
Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 2,533,944 | +0.32(+0.18%) |
Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 3,839,756 | -5.76(-3.12%) |
Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 3,516,959 | -3.27(-1.74%) |
Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 2,172,378 | +0.65(+0.35%) |
Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 3,175,653 | -0.53(-0.28%) |
Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 2,539,938 | +1.95(+1.05%) |
Oct 13, 2023 | 187.56 | 189.32 | 185.39 | 185.72 | 2,691,532 | -1.84(-0.98%) |
Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 3,083,825 | -0.66(-0.35%) |
Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 3,551,068 | +4.37(+2.38%) |
Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 3,554,775 | +2.03(+1.12%) |
Oct 09, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 6,681,723 | +5.13(+2.90%) |
Oct 06, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 6,897,074 | +11.40(+6.90%) |
Oct 05, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 2,408,630 | +1.24(+0.76%) |
Oct 04, 2023 | 163.62 | 165.04 | 162.19 | 164.05 | 1,985,408 | +2.02(+1.25%) |
Oct 03, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 3,253,640 | -7.51(-4.43%) |
Oct 02, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 2,762,260 | +2.16(+1.29%) |
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |
Sep 01, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 4,232,580 | -1.80(-1.10%) |
Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 13,725,230 | +13.85(+9.28%) |
Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 6,172,260 | +2.48(+1.69%) |
Aug 29, 2023 | 142.93 | 148.41 | 141.97 | 146.70 | 3,616,043 | +2.67(+1.85%) |
Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 5,784,514 | -5.55(-3.71%) |
Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 2,839,146 | +4.13(+2.84%) |
Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 3,352,815 | -8.36(-5.44%) |
Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1,917,016 | +1.48(+0.97%) |
Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1,707,762 | -1.57(-1.02%) |
Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 4,245,419 | +7.10(+4.84%) |
Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 3,196,665 | +2.42(+1.68%) |
Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 3,357,274 | -4.62(-3.10%) |
Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1,874,731 | -0.63(-0.42%) |
Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1,964,388 | -2.74(-1.80%) |
Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 2,229,299 | +4.15(+2.80%) |
Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 2,046,137 | +0.36(+0.24%) |
Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 2,349,526 | +2.40(+1.65%) |
Aug 09, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 2,493,831 | -0.42(-0.29%) |
Aug 08, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 4,283,177 | -5.09(-3.37%) |
Aug 07, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 2,329,342 | +0.48(+0.32%) |
Aug 04, 2023 | 155.23 | 155.99 | 148.62 | 150.49 | 4,469,076 | -7.06(-4.48%) |
Aug 03, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 2,463,702 | +2.82(+1.82%) |
Aug 02, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 4,610,168 | -11.23(-6.77%) |
Aug 01, 2023 | 161.00 | 166.99 | 159.02 | 165.96 | 4,024,628 | +4.30(+2.66%) |
Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 3,936,606 | +6.06(+3.89%) |
Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 2,004,120 | +2.75(+1.80%) |
Jul 27, 2023 | 156.95 | 158.08 | 152.19 | 152.85 | 2,670,038 | -1.78(-1.15%) |
Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 2,798,214 | +3.69(+2.44%) |
Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 2,245,792 | +1.20(+0.80%) |
Jul 24, 2023 | 150.97 | 151.78 | 147.15 | 149.74 | 2,747,056 | -1.16(-0.77%) |
Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 6,013,315 | +2.83(+1.91%) |
Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 4,792,599 | -9.54(-6.05%) |
Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 4,785,875 | +4.66(+3.05%) |
Jul 18, 2023 | 153.00 | 154.22 | 150.74 | 152.95 | 2,411,406 | +0.22(+0.14%) |
Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 3,685,881 | +3.33(+2.23%) |
Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 2,659,943 | -1.35(-0.90%) |
Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 4,047,794 | +4.62(+3.16%) |
Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 4,594,931 | -4.66(-3.09%) |
Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 3,520,580 | +0.84(+0.56%) |
Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 3,450,508 | +5.90(+4.10%) |
Jul 07, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 2,285,033 | +0.44(+0.31%) |
Jul 06, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 3,791,581 | -1.47(-1.01%) |
Jul 05, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 3,178,644 | -0.88(-0.60%) |
Jul 03, 2023 | 147.18 | 147.55 | 145.01 | 145.96 | 1,386,363 | -0.91(-0.62%) |
Jun 30, 2023 | 145.09 | 149.32 | 144.87 | 146.87 | 3,092,674 | +2.88(+2.00%) |
Jun 29, 2023 | 145.77 | 146.49 | 143.17 | 143.99 | 2,449,495 | -1.10(-0.76%) |
Jun 28, 2023 | 143.89 | 146.02 | 142.44 | 145.09 | 2,374,333 | +0.81(+0.56%) |
Jun 27, 2023 | 142.49 | 145.07 | 142.07 | 144.28 | 2,560,825 | +2.47(+1.74%) |
Jun 26, 2023 | 143.04 | 145.18 | 141.35 | 141.81 | 2,185,713 | -1.84(-1.28%) |
Jun 23, 2023 | 143.43 | 144.95 | 142.21 | 143.65 | 2,920,893 | -2.15(-1.47%) |
Jun 22, 2023 | 142.56 | 146.94 | 141.50 | 145.80 | 3,308,500 | +1.95(+1.36%) |
Jun 21, 2023 | 150.58 | 151.38 | 143.27 | 143.85 | 6,242,967 | -8.23(-5.41%) |
Jun 20, 2023 | 152.60 | 155.72 | 150.26 | 152.08 | 3,595,761 | -3.06(-1.97%) |
Jun 16, 2023 | 162.10 | 162.25 | 154.81 | 155.14 | 6,351,897 | -4.60(-2.88%) |
Jun 15, 2023 | 153.23 | 161.19 | 152.22 | 159.74 | 7,564,097 | +27.33(+20.64%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |
May 01, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 3,723,935 | -1.26(-1.05%) |
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |
Apr 03, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 2,790,731 | -0.71(-0.52%) |
Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 4,528,402 | +5.54(+4.21%) |
Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 3,424,624 | +2.12(+1.64%) |
Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 2,694,368 | +0.96(+0.75%) |
Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 2,693,999 | -2.75(-2.09%) |
Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 2,562,339 | -0.15(-0.11%) |
Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 2,702,211 | -3.00(-2.23%) |
Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3,210,057 | +1.28(+0.96%) |
Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3,737,730 | -2.76(-2.03%) |
Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4,737,529 | +3.28(+2.47%) |
Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4,244,341 | -0.38(-0.29%) |
Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5,728,872 | -0.40(-0.30%) |
Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6,947,273 | +4.20(+3.25%) |
Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6,120,266 | +1.31(+1.02%) |
Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6,555,323 | +6.60(+5.44%) |
Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6,259,968 | +1.69(+1.41%) |
Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8,067,963 | -1.96(-1.61%) |
Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8,015,311 | -7.24(-5.62%) |
Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24,674,932 | +3.99(+3.19%) |
Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9,591,514 | -2.66(-2.08%) |
Mar 06, 2023 | 130.00 | 130.10 | 127.31 | 127.59 | 7,575,110 | +1.55(+1.23%) |
Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4,878,298 | +2.40(+1.94%) |
Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3,849,345 | +3.43(+2.85%) |
Mar 01, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 2,764,094 | -0.48(-0.40%) |
Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3,500,442 | +0.04(+0.03%) |
Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5,498,154 | +3.37(+2.87%) |
Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4,800,580 | -0.16(-0.14%) |
Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5,059,399 | -0.19(-0.16%) |
Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5,251,797 | +5.20(+4.63%) |
Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3,612,462 | -1.82(-1.59%) |
Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3,713,341 | -0.87(-0.76%) |
Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4,218,487 | -5.40(-4.48%) |
Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 4,198,932 | +4.21(+3.62%) |
Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 3,929,313 | +4.14(+3.69%) |
Feb 13, 2023 | 110.23 | 113.29 | 108.64 | 112.17 | 2,666,055 | +3.21(+2.95%) |
Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 3,461,480 | -4.46(-3.93%) |
Feb 09, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 3,633,071 | -1.06(-0.93%) |
Feb 08, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 5,209,593 | -0.11(-0.10%) |
Feb 07, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 4,106,915 | +5.17(+4.72%) |
Feb 06, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 3,858,514 | -4.14(-3.65%) |
Feb 03, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 4,019,174 | -2.37(-2.04%) |
Feb 02, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 7,118,875 | +5.43(+4.91%) |