Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.07 | 151.33 | 148.93 | 148.93 | 54,391 | -2.52(-1.66%) |
Jan 30, 2024 | 152.07 | 152.25 | 151.05 | 151.45 | 14,578 | -1.24(-0.81%) |
Jan 29, 2024 | 150.76 | 153.01 | 150.00 | 152.69 | 18,359 | +1.95(+1.29%) |
Jan 26, 2024 | 152.08 | 152.50 | 150.74 | 150.74 | 21,271 | -0.48(-0.32%) |
Jan 25, 2024 | 151.83 | 152.29 | 150.52 | 151.22 | 29,681 | +0.58(+0.39%) |
Jan 24, 2024 | 154.21 | 154.21 | 150.64 | 150.64 | 35,576 | -2.32(-1.52%) |
Jan 23, 2024 | 152.62 | 152.96 | 151.51 | 152.96 | 24,775 | +0.66(+0.43%) |
Jan 22, 2024 | 151.07 | 152.52 | 151.07 | 152.30 | 43,815 | +0.65(+0.43%) |
Jan 19, 2024 | 150.45 | 151.65 | 149.41 | 151.65 | 76,447 | +0.96(+0.64%) |
Jan 18, 2024 | 151.33 | 151.33 | 149.39 | 150.69 | 29,031 | -0.29(-0.19%) |
Jan 17, 2024 | 151.68 | 151.68 | 149.81 | 150.98 | 49,785 | -1.43(-0.94%) |
Jan 16, 2024 | 153.11 | 153.11 | 151.95 | 152.41 | 40,319 | -2.04(-1.32%) |
Jan 12, 2024 | 156.62 | 156.62 | 154.39 | 154.45 | 39,100 | -1.03(-0.66%) |
Jan 11, 2024 | 156.01 | 156.01 | 154.57 | 155.48 | 26,250 | -2.09(-1.33%) |
Jan 10, 2024 | 158.67 | 158.78 | 156.54 | 157.57 | 22,681 | -1.42(-0.89%) |
Jan 09, 2024 | 157.70 | 159.30 | 157.70 | 158.99 | 25,910 | -1.47(-0.92%) |
Jan 08, 2024 | 156.70 | 160.58 | 155.25 | 160.46 | 20,032 | +2.56(+1.62%) |
Jan 05, 2024 | 157.20 | 158.64 | 156.33 | 157.90 | 17,759 | -0.42(-0.27%) |
Jan 04, 2024 | 157.95 | 158.68 | 157.85 | 158.32 | 42,806 | +0.57(+0.36%) |
Jan 03, 2024 | 159.46 | 159.47 | 157.53 | 157.75 | 24,694 | -2.46(-1.54%) |
Jan 02, 2024 | 156.55 | 161.41 | 156.55 | 160.21 | 45,061 | +2.16(+1.36%) |
Dec 29, 2023 | 158.86 | 159.13 | 157.65 | 158.06 | 18,493 | -0.31(-0.20%) |
Dec 28, 2023 | 158.63 | 159.47 | 158.09 | 158.37 | 15,805 | -0.08(-0.05%) |
Dec 27, 2023 | 157.84 | 158.62 | 157.33 | 158.45 | 18,188 | +1.09(+0.69%) |
Dec 26, 2023 | 156.86 | 157.88 | 156.56 | 157.36 | 18,328 | +0.89(+0.57%) |
Dec 22, 2023 | 154.05 | 157.23 | 154.05 | 156.47 | 22,316 | +3.30(+2.15%) |
Dec 21, 2023 | 152.57 | 153.56 | 152.37 | 153.17 | 49,888 | +2.21(+1.46%) |
Dec 20, 2023 | 155.24 | 155.24 | 150.96 | 150.96 | 41,015 | -5.42(-3.47%) |
Dec 19, 2023 | 154.56 | 156.38 | 154.56 | 156.38 | 56,250 | +3.33(+2.18%) |
Dec 18, 2023 | 154.27 | 154.36 | 152.62 | 153.05 | 26,799 | -1.07(-0.69%) |
Dec 15, 2023 | 155.54 | 155.93 | 153.20 | 154.12 | 30,482 | -1.35(-0.87%) |
Dec 14, 2023 | 155.13 | 157.00 | 154.97 | 155.47 | 45,619 | +2.07(+1.35%) |
Dec 13, 2023 | 147.32 | 153.40 | 147.32 | 153.40 | 64,986 | +6.45(+4.39%) |
Dec 12, 2023 | 146.01 | 147.61 | 144.65 | 146.95 | 17,452 | +1.05(+0.72%) |
Dec 11, 2023 | 144.37 | 145.90 | 144.37 | 145.90 | 19,391 | +1.54(+1.07%) |
Dec 08, 2023 | 145.27 | 146.10 | 144.36 | 144.36 | 17,119 | -1.36(-0.93%) |
Dec 07, 2023 | 144.79 | 146.04 | 144.27 | 145.72 | 36,927 | +1.21(+0.84%) |
Dec 06, 2023 | 144.90 | 145.88 | 143.92 | 144.51 | 86,665 | +0.59(+0.41%) |
Dec 05, 2023 | 143.48 | 144.15 | 143.28 | 143.92 | 68,388 | -0.65(-0.45%) |
Dec 04, 2023 | 143.14 | 144.92 | 143.14 | 144.57 | 33,788 | +1.10(+0.77%) |
Dec 01, 2023 | 140.92 | 143.47 | 140.64 | 143.47 | 28,938 | +2.18(+1.54%) |
Nov 30, 2023 | 140.58 | 142.33 | 140.30 | 141.29 | 15,022 | +0.80(+0.57%) |
Nov 29, 2023 | 139.34 | 141.13 | 139.34 | 140.49 | 15,691 | +1.50(+1.08%) |
Nov 28, 2023 | 138.94 | 139.14 | 137.97 | 138.99 | 21,297 | -0.58(-0.41%) |
Nov 27, 2023 | 140.56 | 140.56 | 139.48 | 139.57 | 14,333 | -1.50(-1.06%) |
Nov 24, 2023 | 140.11 | 141.17 | 140.11 | 141.07 | 8,169 | +0.73(+0.52%) |
Nov 22, 2023 | 140.14 | 141.09 | 139.61 | 140.34 | 31,910 | +0.90(+0.65%) |
Nov 21, 2023 | 139.45 | 140.59 | 139.42 | 139.44 | 33,181 | -0.74(-0.53%) |
Nov 20, 2023 | 139.53 | 140.80 | 139.53 | 140.18 | 61,428 | +0.64(+0.46%) |
Nov 17, 2023 | 139.31 | 139.87 | 138.80 | 139.54 | 23,244 | +1.05(+0.76%) |
Nov 16, 2023 | 139.61 | 139.92 | 138.12 | 138.49 | 56,440 | -1.06(-0.76%) |
Nov 15, 2023 | 138.78 | 141.25 | 138.78 | 139.55 | 24,968 | +0.43(+0.31%) |
Nov 14, 2023 | 137.62 | 139.61 | 137.62 | 139.12 | 25,601 | +4.05(+3.00%) |
Nov 13, 2023 | 134.53 | 135.46 | 133.75 | 135.07 | 22,950 | -0.13(-0.10%) |
Nov 10, 2023 | 135.44 | 135.49 | 133.01 | 135.20 | 33,494 | -0.22(-0.16%) |
Nov 09, 2023 | 139.26 | 139.26 | 135.07 | 135.42 | 37,179 | -3.38(-2.44%) |
Nov 08, 2023 | 141.23 | 141.23 | 138.34 | 138.80 | 17,814 | -2.29(-1.62%) |
Nov 07, 2023 | 139.40 | 141.47 | 139.04 | 141.09 | 51,871 | +1.66(+1.19%) |
Nov 06, 2023 | 140.52 | 140.55 | 139.08 | 139.43 | 19,735 | -0.91(-0.65%) |
Nov 03, 2023 | 137.60 | 140.76 | 137.60 | 140.34 | 58,018 | +4.40(+3.24%) |
Nov 02, 2023 | 134.79 | 135.99 | 134.17 | 135.94 | 21,149 | +1.26(+0.94%) |
Nov 01, 2023 | 132.67 | 134.88 | 132.24 | 134.68 | 77,133 | +1.72(+1.29%) |
Oct 31, 2023 | 130.62 | 132.99 | 130.27 | 132.96 | 30,170 | +0.40(+0.30%) |
Oct 30, 2023 | 133.08 | 133.20 | 131.84 | 132.56 | 31,325 | +0.06(+0.05%) |
Oct 27, 2023 | 135.90 | 136.13 | 132.33 | 132.50 | 69,472 | -3.56(-2.62%) |
Oct 26, 2023 | 135.17 | 136.60 | 134.82 | 136.06 | 32,314 | +1.17(+0.87%) |
Oct 25, 2023 | 137.15 | 137.15 | 134.19 | 134.89 | 110,214 | -3.49(-2.52%) |
Oct 24, 2023 | 137.32 | 138.81 | 137.32 | 138.38 | 24,311 | +1.32(+0.97%) |
Oct 23, 2023 | 137.87 | 138.58 | 137.00 | 137.06 | 25,845 | -1.34(-0.97%) |
Oct 20, 2023 | 139.16 | 140.21 | 138.40 | 138.40 | 17,358 | -0.88(-0.63%) |
Oct 19, 2023 | 141.16 | 141.20 | 138.89 | 139.28 | 61,163 | -1.98(-1.40%) |
Oct 18, 2023 | 144.01 | 144.01 | 141.25 | 141.26 | 45,876 | -4.21(-2.89%) |
Oct 17, 2023 | 144.52 | 146.71 | 144.52 | 145.47 | 22,406 | -0.18(-0.12%) |
Oct 16, 2023 | 144.56 | 146.49 | 143.92 | 145.65 | 19,489 | +0.86(+0.59%) |
Oct 13, 2023 | 144.36 | 145.43 | 143.82 | 144.79 | 15,510 | +0.03(+0.02%) |
Oct 12, 2023 | 147.94 | 147.94 | 144.31 | 144.76 | 18,882 | -3.32(-2.24%) |
Oct 11, 2023 | 147.85 | 148.48 | 147.38 | 148.08 | 23,250 | +0.43(+0.29%) |
Oct 10, 2023 | 146.15 | 148.08 | 146.15 | 147.65 | 18,802 | +1.69(+1.16%) |
Oct 09, 2023 | 146.00 | 146.12 | 144.15 | 145.96 | 18,668 | -0.76(-0.52%) |
Oct 06, 2023 | 145.43 | 147.54 | 145.43 | 146.72 | 17,744 | +0.12(+0.08%) |
Oct 05, 2023 | 144.09 | 146.63 | 144.09 | 146.60 | 23,518 | +2.46(+1.71%) |
Oct 04, 2023 | 143.34 | 144.47 | 142.93 | 144.14 | 15,497 | +0.85(+0.59%) |
Oct 03, 2023 | 144.39 | 144.50 | 142.72 | 143.29 | 21,515 | -1.78(-1.23%) |
Oct 02, 2023 | 145.51 | 145.51 | 143.65 | 145.07 | 46,232 | -1.28(-0.87%) |
Sep 29, 2023 | 147.40 | 147.45 | 146.22 | 146.35 | 15,298 | -0.16(-0.11%) |
Sep 28, 2023 | 147.17 | 147.29 | 145.70 | 146.51 | 20,959 | -0.68(-0.46%) |
Sep 27, 2023 | 147.10 | 147.81 | 146.27 | 147.19 | 30,719 | +0.68(+0.46%) |
Sep 26, 2023 | 145.70 | 147.25 | 145.70 | 146.51 | 23,742 | +0.82(+0.56%) |
Sep 25, 2023 | 145.44 | 145.95 | 145.24 | 145.69 | 31,207 | -0.24(-0.16%) |
Sep 22, 2023 | 146.69 | 147.21 | 145.92 | 145.93 | 13,491 | -0.74(-0.50%) |
Sep 21, 2023 | 148.31 | 148.31 | 146.45 | 146.67 | 25,616 | -1.95(-1.31%) |
Sep 20, 2023 | 149.65 | 150.27 | 148.62 | 148.62 | 21,048 | -0.80(-0.54%) |
Sep 19, 2023 | 149.04 | 149.76 | 148.96 | 149.42 | 22,851 | +0.41(+0.28%) |
Sep 18, 2023 | 151.07 | 151.07 | 149.01 | 149.01 | 21,012 | -1.93(-1.28%) |
Sep 15, 2023 | 152.23 | 152.89 | 150.89 | 150.94 | 17,275 | -2.00(-1.31%) |
Sep 14, 2023 | 153.08 | 153.58 | 152.54 | 152.94 | 12,480 | +0.42(+0.27%) |
Sep 13, 2023 | 153.36 | 153.98 | 151.86 | 152.52 | 19,972 | -0.43(-0.28%) |
Sep 12, 2023 | 152.23 | 153.70 | 152.23 | 152.95 | 42,956 | +0.60(+0.39%) |
Sep 11, 2023 | 152.37 | 152.88 | 151.33 | 152.35 | 13,682 | +0.33(+0.22%) |
Sep 08, 2023 | 152.63 | 152.63 | 151.56 | 152.02 | 26,188 | +0.13(+0.09%) |
Sep 07, 2023 | 152.36 | 152.48 | 151.75 | 151.89 | 66,029 | -0.70(-0.46%) |
Sep 06, 2023 | 153.66 | 153.66 | 152.00 | 152.59 | 23,044 | -0.63(-0.41%) |
Sep 05, 2023 | 155.48 | 155.48 | 153.22 | 153.22 | 31,136 | -2.70(-1.73%) |
Sep 01, 2023 | 155.24 | 156.44 | 155.24 | 155.92 | 12,957 | +1.37(+0.89%) |
Aug 31, 2023 | 155.41 | 155.62 | 154.40 | 154.55 | 30,749 | -1.07(-0.69%) |
Aug 30, 2023 | 154.99 | 155.84 | 154.99 | 155.62 | 38,542 | +1.13(+0.73%) |
Aug 29, 2023 | 153.29 | 154.86 | 153.29 | 154.49 | 60,774 | +1.19(+0.78%) |
Aug 28, 2023 | 154.06 | 154.73 | 153.04 | 153.30 | 22,696 | +0.01(+0.01%) |
Aug 25, 2023 | 152.29 | 153.54 | 151.46 | 153.29 | 11,625 | +1.02(+0.67%) |
Aug 24, 2023 | 153.26 | 153.61 | 151.90 | 152.27 | 18,270 | -1.32(-0.86%) |
Aug 23, 2023 | 153.29 | 153.83 | 153.11 | 153.59 | 34,191 | +0.58(+0.38%) |
Aug 22, 2023 | 153.04 | 153.63 | 152.79 | 153.01 | 17,849 | -0.09(-0.06%) |
Aug 21, 2023 | 150.50 | 153.16 | 150.21 | 153.10 | 117,860 | +2.60(+1.73%) |
Aug 18, 2023 | 149.54 | 150.81 | 149.54 | 150.50 | 14,843 | -0.14(-0.09%) |
Aug 17, 2023 | 152.13 | 152.13 | 150.64 | 150.64 | 46,803 | -1.23(-0.81%) |
Aug 16, 2023 | 152.88 | 153.41 | 151.87 | 151.87 | 30,532 | -1.45(-0.95%) |
Aug 15, 2023 | 152.64 | 153.79 | 152.64 | 153.32 | 41,428 | -0.15(-0.10%) |
Aug 14, 2023 | 151.90 | 153.53 | 151.65 | 153.47 | 43,459 | +0.69(+0.45%) |
Aug 11, 2023 | 151.86 | 152.85 | 151.86 | 152.78 | 18,367 | +0.45(+0.30%) |
Aug 10, 2023 | 152.17 | 153.88 | 152.16 | 152.33 | 27,488 | +0.29(+0.19%) |
Aug 09, 2023 | 151.79 | 152.53 | 151.79 | 152.04 | 16,478 | +0.80(+0.53%) |
Aug 08, 2023 | 149.64 | 151.28 | 149.64 | 151.24 | 53,354 | +1.19(+0.79%) |
Aug 07, 2023 | 150.64 | 150.72 | 150.05 | 150.05 | 22,776 | -1.21(-0.80%) |
Aug 04, 2023 | 151.40 | 152.54 | 150.63 | 151.26 | 25,590 | -0.66(-0.43%) |
Aug 03, 2023 | 152.52 | 152.99 | 151.85 | 151.92 | 16,068 | -0.81(-0.53%) |
Aug 02, 2023 | 153.41 | 153.64 | 152.51 | 152.73 | 21,478 | -1.27(-0.82%) |
Aug 01, 2023 | 154.82 | 154.82 | 153.44 | 154.00 | 13,341 | -1.81(-1.16%) |
Jul 31, 2023 | 155.62 | 156.27 | 154.86 | 155.81 | 14,010 | +0.12(+0.08%) |
Jul 28, 2023 | 154.13 | 155.84 | 153.56 | 155.69 | 19,823 | +1.88(+1.22%) |
Jul 27, 2023 | 155.54 | 155.54 | 153.64 | 153.81 | 16,950 | -0.95(-0.61%) |
Jul 26, 2023 | 154.64 | 154.93 | 153.71 | 154.76 | 28,816 | -0.34(-0.22%) |
Jul 25, 2023 | 155.49 | 156.10 | 154.79 | 155.09 | 22,117 | -0.53(-0.34%) |
Jul 24, 2023 | 157.38 | 157.94 | 155.52 | 155.62 | 20,908 | -2.27(-1.44%) |
Jul 21, 2023 | 157.91 | 158.45 | 156.53 | 157.89 | 11,087 | +0.84(+0.53%) |
Jul 20, 2023 | 157.07 | 157.84 | 156.91 | 157.05 | 12,877 | -0.16(-0.10%) |
Jul 19, 2023 | 157.17 | 158.24 | 156.71 | 157.21 | 19,263 | +0.44(+0.28%) |
Jul 18, 2023 | 156.53 | 157.33 | 156.11 | 156.77 | 24,385 | +0.36(+0.23%) |
Jul 17, 2023 | 155.48 | 157.08 | 155.48 | 156.41 | 30,455 | +1.10(+0.71%) |
Jul 14, 2023 | 155.30 | 156.06 | 154.37 | 155.31 | 24,942 | +0.85(+0.55%) |
Jul 13, 2023 | 154.71 | 155.08 | 154.11 | 154.46 | 44,209 | +0.43(+0.28%) |
Jul 12, 2023 | 153.00 | 154.40 | 152.85 | 154.03 | 68,328 | +2.07(+1.36%) |
Jul 11, 2023 | 151.93 | 152.27 | 151.10 | 151.96 | 20,270 | +0.56(+0.37%) |
Jul 10, 2023 | 149.32 | 151.94 | 149.32 | 151.40 | 41,815 | +1.96(+1.31%) |
Jul 07, 2023 | 150.61 | 150.93 | 149.10 | 149.44 | 15,110 | -1.24(-0.82%) |
Jul 06, 2023 | 151.10 | 151.10 | 149.70 | 150.68 | 48,980 | -2.09(-1.37%) |
Jul 05, 2023 | 152.18 | 153.02 | 151.92 | 152.77 | 19,120 | +0.35(+0.23%) |
Jul 03, 2023 | 152.06 | 152.71 | 151.86 | 152.42 | 33,006 | -0.72(-0.47%) |
Jun 30, 2023 | 152.91 | 153.31 | 152.49 | 153.14 | 28,912 | +1.50(+0.99%) |
Jun 29, 2023 | 151.61 | 152.64 | 151.02 | 151.64 | 37,527 | -0.89(-0.58%) |
Jun 28, 2023 | 151.06 | 152.53 | 150.50 | 152.53 | 28,787 | +0.88(+0.58%) |
Jun 27, 2023 | 152.93 | 152.93 | 150.92 | 151.65 | 47,808 | -0.72(-0.47%) |
Jun 26, 2023 | 154.67 | 154.67 | 152.29 | 152.37 | 31,786 | -4.70(-2.99%) |
Jun 23, 2023 | 157.67 | 158.10 | 156.86 | 157.07 | 39,169 | -2.29(-1.44%) |
Jun 22, 2023 | 158.80 | 160.09 | 158.37 | 159.36 | 64,034 | +0.59(+0.37%) |
Jun 21, 2023 | 158.67 | 159.26 | 157.79 | 158.77 | 116,359 | -0.32(-0.20%) |
Jun 20, 2023 | 158.99 | 159.51 | 158.10 | 159.09 | 10,643 | -0.47(-0.29%) |
Jun 16, 2023 | 160.43 | 161.40 | 159.56 | 159.56 | 28,942 | -0.23(-0.14%) |
Jun 15, 2023 | 157.51 | 159.96 | 157.51 | 159.79 | 21,901 | +1.79(+1.13%) |
Jun 14, 2023 | 159.80 | 160.14 | 157.27 | 158.00 | 41,550 | -1.59(-1.00%) |
Jun 13, 2023 | 158.85 | 160.16 | 158.85 | 159.59 | 87,588 | +1.42(+0.90%) |
Jun 12, 2023 | 157.68 | 158.51 | 157.12 | 158.17 | 20,193 | +1.10(+0.70%) |
Jun 09, 2023 | 157.65 | 157.94 | 155.93 | 157.07 | 17,257 | -0.69(-0.44%) |
Jun 08, 2023 | 156.76 | 158.16 | 156.47 | 157.76 | 35,880 | +0.43(+0.27%) |
Jun 07, 2023 | 157.83 | 157.83 | 155.86 | 157.33 | 34,100 | -0.42(-0.27%) |
Jun 06, 2023 | 157.76 | 158.27 | 157.36 | 157.75 | 19,949 | +0.09(+0.06%) |
Jun 05, 2023 | 156.88 | 157.93 | 156.14 | 157.66 | 38,779 | +0.85(+0.54%) |
Jun 02, 2023 | 155.65 | 156.97 | 155.65 | 156.81 | 17,410 | +2.64(+1.71%) |
Jun 01, 2023 | 153.07 | 154.75 | 152.15 | 154.17 | 21,276 | +1.39(+0.91%) |
May 31, 2023 | 153.06 | 153.77 | 152.01 | 152.78 | 48,020 | -0.33(-0.22%) |
May 30, 2023 | 154.28 | 154.85 | 152.72 | 153.11 | 35,759 | -1.43(-0.93%) |
May 26, 2023 | 154.14 | 155.13 | 153.70 | 154.54 | 56,188 | +0.43(+0.28%) |
May 25, 2023 | 156.94 | 156.94 | 153.37 | 154.11 | 19,728 | -2.80(-1.78%) |
May 24, 2023 | 158.60 | 158.60 | 156.42 | 156.91 | 21,585 | -2.65(-1.66%) |
May 23, 2023 | 158.91 | 161.33 | 158.91 | 159.56 | 19,470 | +0.49(+0.31%) |
May 22, 2023 | 158.48 | 159.62 | 158.28 | 159.07 | 17,196 | +0.90(+0.57%) |
May 19, 2023 | 156.99 | 158.72 | 156.99 | 158.17 | 15,370 | +1.71(+1.09%) |
May 18, 2023 | 155.86 | 156.46 | 154.92 | 156.46 | 25,510 | +0.46(+0.29%) |
May 17, 2023 | 155.66 | 156.25 | 153.82 | 156.00 | 24,901 | +1.07(+0.69%) |
May 16, 2023 | 156.48 | 156.48 | 154.71 | 154.93 | 56,653 | -3.34(-2.11%) |
May 15, 2023 | 156.10 | 158.67 | 156.10 | 158.27 | 16,931 | +2.00(+1.28%) |
May 12, 2023 | 155.46 | 156.28 | 153.05 | 156.27 | 19,945 | +1.15(+0.74%) |
May 11, 2023 | 155.55 | 155.55 | 153.85 | 155.12 | 17,276 | -0.26(-0.17%) |
May 10, 2023 | 155.51 | 155.91 | 154.37 | 155.38 | 42,393 | +1.36(+0.88%) |
May 09, 2023 | 152.95 | 154.26 | 152.41 | 154.02 | 41,137 | +0.03(+0.02%) |
May 08, 2023 | 155.58 | 155.58 | 153.53 | 153.99 | 15,348 | -1.24(-0.80%) |
May 05, 2023 | 154.23 | 155.75 | 152.91 | 155.23 | 15,674 | +2.39(+1.56%) |
May 04, 2023 | 151.87 | 153.23 | 151.70 | 152.84 | 16,782 | +0.63(+0.41%) |
May 03, 2023 | 153.12 | 154.22 | 152.05 | 152.21 | 22,543 | -0.08(-0.05%) |
May 02, 2023 | 154.17 | 154.24 | 151.78 | 152.29 | 19,935 | -2.42(-1.56%) |
May 01, 2023 | 153.83 | 154.97 | 153.83 | 154.71 | 42,675 | +1.09(+0.71%) |
Apr 28, 2023 | 151.39 | 154.24 | 151.03 | 153.62 | 17,504 | +2.04(+1.35%) |
Apr 27, 2023 | 151.32 | 151.81 | 149.50 | 151.58 | 17,655 | +0.39(+0.26%) |
Apr 26, 2023 | 152.50 | 152.54 | 150.30 | 151.19 | 38,489 | -1.93(-1.26%) |
Apr 25, 2023 | 156.00 | 156.32 | 153.12 | 153.12 | 25,791 | -3.44(-2.20%) |
Apr 24, 2023 | 157.37 | 157.46 | 156.11 | 156.56 | 15,785 | -1.37(-0.87%) |
Apr 21, 2023 | 156.51 | 157.95 | 156.51 | 157.93 | 31,827 | +1.76(+1.13%) |
Apr 20, 2023 | 157.00 | 157.10 | 156.05 | 156.17 | 16,762 | -1.92(-1.21%) |
Apr 19, 2023 | 156.70 | 158.31 | 156.41 | 158.09 | 26,950 | +0.50(+0.32%) |
Apr 18, 2023 | 159.29 | 159.29 | 156.77 | 157.59 | 23,987 | -1.56(-0.98%) |
Apr 17, 2023 | 158.01 | 159.15 | 157.78 | 159.15 | 10,594 | +1.48(+0.94%) |
Apr 14, 2023 | 158.56 | 158.56 | 156.81 | 157.67 | 11,458 | -0.97(-0.61%) |
Apr 13, 2023 | 155.86 | 159.00 | 155.86 | 158.64 | 28,300 | +2.52(+1.61%) |
Apr 12, 2023 | 157.22 | 158.06 | 155.70 | 156.12 | 19,447 | -0.18(-0.12%) |
Apr 11, 2023 | 155.87 | 156.79 | 155.87 | 156.30 | 18,046 | +0.48(+0.31%) |
Apr 10, 2023 | 156.76 | 156.89 | 155.26 | 155.82 | 35,185 | -1.70(-1.08%) |
Apr 06, 2023 | 155.69 | 157.60 | 155.52 | 157.52 | 37,897 | +2.01(+1.29%) |
Apr 05, 2023 | 154.69 | 155.83 | 154.68 | 155.51 | 17,902 | +0.79(+0.51%) |
Apr 04, 2023 | 155.10 | 155.47 | 154.09 | 154.72 | 11,860 | -0.65(-0.42%) |
Apr 03, 2023 | 154.40 | 155.37 | 154.36 | 155.37 | 38,797 | +0.34(+0.22%) |
Mar 31, 2023 | 152.73 | 155.03 | 152.73 | 155.03 | 23,271 | +2.20(+1.44%) |
Mar 30, 2023 | 153.62 | 153.62 | 152.16 | 152.83 | 17,086 | -0.17(-0.11%) |
Mar 29, 2023 | 152.00 | 153.14 | 152.00 | 153.00 | 66,679 | +2.46(+1.63%) |
Mar 28, 2023 | 150.26 | 150.91 | 150.05 | 150.54 | 31,325 | -0.24(-0.16%) |
Mar 27, 2023 | 150.42 | 151.41 | 150.19 | 150.78 | 23,544 | +0.62(+0.41%) |
Mar 24, 2023 | 148.06 | 150.22 | 147.14 | 150.16 | 16,511 | +1.07(+0.71%) |
Mar 23, 2023 | 149.81 | 151.15 | 147.85 | 149.09 | 29,378 | +0.30(+0.20%) |
Mar 22, 2023 | 151.35 | 151.35 | 148.78 | 148.80 | 20,082 | -2.66(-1.76%) |
Mar 21, 2023 | 152.02 | 152.37 | 150.82 | 151.46 | 25,608 | +0.58(+0.38%) |
Mar 20, 2023 | 149.32 | 151.06 | 149.11 | 150.88 | 27,957 | +1.44(+0.96%) |
Mar 17, 2023 | 150.66 | 150.66 | 148.95 | 149.44 | 25,227 | -3.11(-2.04%) |
Mar 16, 2023 | 150.23 | 152.88 | 149.64 | 152.55 | 19,028 | +1.30(+0.86%) |
Mar 15, 2023 | 149.65 | 151.25 | 149.09 | 151.25 | 20,488 | -1.02(-0.67%) |
Mar 14, 2023 | 152.51 | 153.03 | 151.11 | 152.27 | 21,588 | +1.59(+1.06%) |
Mar 13, 2023 | 148.41 | 152.49 | 148.41 | 150.68 | 43,609 | +2.76(+1.87%) |
Mar 10, 2023 | 149.70 | 149.70 | 146.26 | 147.92 | 34,393 | -2.02(-1.35%) |
Mar 09, 2023 | 152.33 | 152.84 | 149.14 | 149.94 | 37,946 | -2.19(-1.44%) |
Mar 08, 2023 | 153.58 | 153.58 | 151.40 | 152.13 | 122,767 | -1.26(-0.82%) |
Mar 07, 2023 | 156.28 | 156.30 | 153.34 | 153.39 | 13,141 | -3.06(-1.96%) |
Mar 06, 2023 | 158.09 | 158.12 | 155.92 | 156.45 | 27,005 | -1.59(-1.01%) |
Mar 03, 2023 | 155.67 | 158.12 | 155.50 | 158.04 | 27,309 | +2.19(+1.41%) |
Mar 02, 2023 | 154.47 | 155.94 | 153.52 | 155.85 | 13,346 | +0.35(+0.23%) |
Mar 01, 2023 | 154.37 | 156.14 | 154.37 | 155.50 | 42,814 | +1.59(+1.03%) |
Feb 28, 2023 | 153.01 | 154.44 | 152.87 | 153.91 | 15,902 | +0.03(+0.02%) |
Feb 27, 2023 | 154.16 | 155.32 | 153.45 | 153.88 | 79,392 | +1.22(+0.80%) |
Feb 24, 2023 | 153.25 | 153.73 | 152.44 | 152.66 | 34,503 | -2.57(-1.66%) |
Feb 23, 2023 | 156.28 | 156.53 | 153.91 | 155.23 | 53,079 | -0.93(-0.60%) |
Feb 22, 2023 | 156.83 | 156.83 | 155.00 | 156.16 | 59,004 | -1.06(-0.67%) |
Feb 21, 2023 | 160.59 | 160.59 | 157.07 | 157.22 | 17,419 | -4.45(-2.75%) |
Feb 17, 2023 | 159.40 | 161.73 | 159.40 | 161.67 | 19,799 | +1.36(+0.85%) |
Feb 16, 2023 | 160.56 | 161.82 | 159.89 | 160.31 | 13,856 | -1.17(-0.72%) |
Feb 15, 2023 | 160.92 | 161.92 | 159.96 | 161.48 | 15,632 | +0.12(+0.07%) |
Feb 14, 2023 | 161.71 | 162.77 | 160.31 | 161.36 | 24,232 | -0.64(-0.40%) |
Feb 13, 2023 | 159.51 | 162.00 | 159.00 | 162.00 | 25,973 | +2.47(+1.55%) |
Feb 10, 2023 | 159.63 | 160.21 | 158.62 | 159.53 | 53,230 | -0.88(-0.55%) |
Feb 09, 2023 | 162.41 | 163.11 | 159.90 | 160.41 | 34,378 | -1.07(-0.66%) |
Feb 08, 2023 | 163.43 | 163.76 | 161.36 | 161.48 | 52,105 | -2.84(-1.73%) |
Feb 07, 2023 | 162.01 | 164.54 | 161.12 | 164.32 | 20,717 | +1.39(+0.85%) |
Feb 06, 2023 | 163.23 | 164.19 | 162.54 | 162.93 | 15,895 | -0.87(-0.53%) |
Feb 03, 2023 | 164.11 | 166.00 | 163.62 | 163.80 | 27,022 | -1.57(-0.95%) |
Feb 02, 2023 | 165.06 | 165.55 | 163.56 | 165.37 | 31,825 | +1.25(+0.76%) |