Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 184.37 | 184.66 | 183.96 | 184.65 | 7,368 | -0.34(-0.18%) |
Dec 28, 2023 | 185.48 | 186.07 | 184.64 | 184.99 | 11,488 | -0.02(-0.01%) |
Dec 27, 2023 | 182.70 | 185.16 | 182.70 | 185.00 | 14,547 | +1.93(+1.05%) |
Dec 26, 2023 | 181.88 | 183.27 | 181.88 | 183.07 | 14,149 | +0.89(+0.49%) |
Dec 22, 2023 | 181.07 | 182.75 | 181.07 | 182.18 | 6,662 | +1.28(+0.71%) |
Dec 21, 2023 | 180.40 | 180.94 | 179.75 | 180.90 | 8,789 | +2.17(+1.21%) |
Dec 20, 2023 | 181.97 | 181.97 | 178.73 | 178.73 | 15,978 | -3.05(-1.68%) |
Dec 19, 2023 | 179.69 | 181.86 | 179.69 | 181.79 | 27,489 | +2.40(+1.34%) |
Dec 18, 2023 | 178.90 | 179.59 | 178.67 | 179.38 | 15,832 | +0.67(+0.37%) |
Dec 15, 2023 | 179.89 | 179.89 | 177.92 | 178.72 | 13,771 | -1.00(-0.56%) |
Dec 14, 2023 | 182.47 | 182.47 | 179.03 | 179.72 | 25,846 | -1.35(-0.75%) |
Dec 13, 2023 | 176.20 | 181.07 | 175.59 | 181.07 | 24,486 | +3.66(+2.07%) |
Dec 12, 2023 | 175.72 | 177.40 | 175.72 | 177.40 | 11,768 | +0.49(+0.27%) |
Dec 11, 2023 | 177.22 | 177.22 | 175.43 | 176.91 | 37,183 | -0.29(-0.16%) |
Dec 08, 2023 | 176.37 | 177.38 | 176.02 | 177.21 | 18,545 | +0.68(+0.39%) |
Dec 07, 2023 | 175.67 | 177.06 | 175.59 | 176.52 | 7,488 | -0.45(-0.25%) |
Dec 06, 2023 | 177.31 | 177.84 | 176.80 | 176.97 | 12,595 | -0.47(-0.26%) |
Dec 05, 2023 | 176.69 | 177.93 | 176.69 | 177.44 | 8,150 | -0.31(-0.17%) |
Dec 04, 2023 | 176.33 | 177.78 | 176.16 | 177.75 | 10,710 | +1.78(+1.01%) |
Dec 01, 2023 | 174.35 | 175.96 | 174.35 | 175.96 | 74,610 | +1.60(+0.92%) |
Nov 30, 2023 | 172.96 | 174.36 | 172.96 | 174.36 | 6,639 | +1.16(+0.67%) |
Nov 29, 2023 | 172.90 | 173.61 | 172.80 | 173.20 | 49,996 | +0.31(+0.18%) |
Nov 28, 2023 | 173.43 | 173.43 | 172.78 | 172.89 | 13,041 | -0.64(-0.37%) |
Nov 27, 2023 | 174.35 | 174.36 | 173.50 | 173.52 | 9,248 | -1.62(-0.92%) |
Nov 24, 2023 | 174.90 | 175.14 | 174.90 | 175.14 | 1,781 | +1.31(+0.75%) |
Nov 22, 2023 | 173.66 | 174.22 | 173.05 | 173.83 | 7,208 | +0.80(+0.46%) |
Nov 21, 2023 | 173.62 | 173.62 | 172.73 | 173.04 | 6,014 | -0.31(-0.18%) |
Nov 20, 2023 | 171.78 | 173.86 | 171.78 | 173.34 | 11,926 | +1.00(+0.58%) |
Nov 17, 2023 | 172.24 | 172.37 | 171.68 | 172.34 | 10,875 | +1.01(+0.59%) |
Nov 16, 2023 | 172.61 | 172.61 | 170.25 | 171.33 | 6,427 | -0.72(-0.42%) |
Nov 15, 2023 | 172.66 | 172.80 | 171.95 | 172.05 | 18,560 | -0.13(-0.08%) |
Nov 14, 2023 | 171.54 | 172.63 | 171.54 | 172.18 | 4,123 | +2.27(+1.33%) |
Nov 13, 2023 | 168.06 | 170.10 | 167.04 | 169.92 | 14,268 | +0.87(+0.52%) |
Nov 10, 2023 | 167.48 | 169.33 | 167.31 | 169.04 | 9,846 | +0.51(+0.30%) |
Nov 09, 2023 | 173.97 | 173.97 | 168.54 | 168.54 | 5,222 | -5.48(-3.15%) |
Nov 08, 2023 | 174.00 | 174.40 | 171.90 | 174.01 | 4,747 | +0.92(+0.53%) |
Nov 07, 2023 | 172.41 | 173.34 | 172.41 | 173.10 | 21,051 | +0.41(+0.24%) |
Nov 06, 2023 | 171.91 | 172.87 | 171.91 | 172.69 | 9,467 | +1.60(+0.94%) |
Nov 03, 2023 | 170.80 | 171.62 | 170.13 | 171.09 | 17,241 | +1.66(+0.98%) |
Nov 02, 2023 | 167.87 | 169.53 | 167.87 | 169.43 | 5,595 | +3.12(+1.88%) |
Nov 01, 2023 | 166.56 | 166.94 | 166.16 | 166.31 | 10,498 | -0.10(-0.06%) |
Oct 31, 2023 | 166.42 | 166.42 | 165.05 | 166.41 | 4,786 | -0.37(-0.22%) |
Oct 30, 2023 | 167.56 | 167.56 | 165.84 | 166.78 | 299,980 | +1.20(+0.72%) |
Oct 27, 2023 | 167.76 | 167.76 | 165.24 | 165.58 | 122,964 | -3.35(-1.99%) |
Oct 26, 2023 | 170.92 | 171.57 | 168.93 | 168.93 | 227,640 | -2.95(-1.72%) |
Oct 25, 2023 | 172.78 | 173.22 | 171.71 | 171.88 | 185,994 | -1.23(-0.71%) |
Oct 24, 2023 | 171.23 | 173.51 | 171.23 | 173.12 | 490,124 | +1.88(+1.10%) |
Oct 23, 2023 | 172.19 | 173.31 | 171.23 | 171.23 | 8,845 | -2.32(-1.34%) |
Oct 20, 2023 | 173.71 | 174.28 | 173.42 | 173.55 | 3,011 | -0.52(-0.30%) |
Oct 19, 2023 | 173.97 | 175.22 | 173.45 | 174.07 | 3,724 | -2.50(-1.42%) |
Oct 18, 2023 | 178.68 | 178.68 | 176.02 | 176.57 | 10,460 | -2.83(-1.58%) |
Oct 17, 2023 | 179.31 | 179.78 | 178.47 | 179.40 | 3,988 | -1.42(-0.79%) |
Oct 16, 2023 | 179.74 | 180.82 | 179.61 | 180.82 | 5,066 | +2.39(+1.34%) |
Oct 13, 2023 | 179.09 | 179.21 | 177.14 | 178.43 | 6,453 | -0.43(-0.24%) |
Oct 12, 2023 | 178.99 | 179.31 | 178.19 | 178.86 | 3,349 | -1.27(-0.71%) |
Oct 11, 2023 | 179.62 | 180.37 | 178.84 | 180.14 | 2,772 | +1.58(+0.89%) |
Oct 10, 2023 | 177.47 | 179.28 | 177.47 | 178.55 | 5,334 | +1.03(+0.58%) |
Oct 09, 2023 | 176.10 | 178.03 | 176.10 | 177.52 | 21,368 | +0.66(+0.38%) |
Oct 06, 2023 | 174.33 | 176.97 | 174.27 | 176.86 | 5,834 | +2.57(+1.48%) |
Oct 05, 2023 | 172.77 | 174.28 | 172.77 | 174.28 | 6,736 | +1.54(+0.89%) |
Oct 04, 2023 | 172.67 | 172.75 | 172.20 | 172.75 | 4,548 | +0.11(+0.06%) |
Oct 03, 2023 | 173.91 | 173.91 | 171.51 | 172.64 | 16,231 | -2.22(-1.27%) |
Oct 02, 2023 | 176.11 | 176.11 | 173.28 | 174.87 | 13,982 | -1.00(-0.57%) |
Sep 29, 2023 | 177.95 | 177.95 | 175.65 | 175.87 | 5,830 | -1.28(-0.72%) |
Sep 28, 2023 | 177.61 | 177.65 | 176.99 | 177.15 | 7,883 | -0.11(-0.06%) |
Sep 27, 2023 | 178.67 | 178.83 | 176.16 | 177.26 | 5,276 | -1.45(-0.81%) |
Sep 26, 2023 | 178.46 | 179.46 | 178.46 | 178.70 | 8,610 | -0.68(-0.38%) |
Sep 25, 2023 | 178.47 | 179.45 | 178.93 | 179.38 | 4,237 | +0.12(+0.07%) |
Sep 22, 2023 | 180.22 | 180.22 | 179.19 | 179.27 | 46,605 | -0.80(-0.44%) |
Sep 21, 2023 | 182.43 | 182.47 | 180.03 | 180.06 | 10,507 | -3.60(-1.96%) |
Sep 20, 2023 | 184.46 | 184.87 | 183.66 | 183.66 | 4,969 | -0.31(-0.17%) |
Sep 19, 2023 | 183.29 | 184.05 | 183.03 | 183.97 | 3,232 | +0.17(+0.09%) |
Sep 18, 2023 | 184.32 | 184.41 | 183.31 | 183.80 | 3,181 | -0.76(-0.41%) |
Sep 15, 2023 | 187.11 | 187.79 | 184.56 | 184.56 | 15,175 | -3.08(-1.64%) |
Sep 14, 2023 | 189.12 | 189.12 | 187.64 | 187.64 | 4,466 | -0.53(-0.28%) |
Sep 13, 2023 | 188.43 | 188.88 | 187.80 | 188.16 | 4,979 | -0.59(-0.31%) |
Sep 12, 2023 | 187.61 | 188.86 | 187.40 | 188.75 | 3,669 | +0.33(+0.17%) |
Sep 11, 2023 | 188.62 | 188.83 | 188.26 | 188.42 | 2,696 | +1.36(+0.73%) |
Sep 08, 2023 | 185.24 | 187.25 | 185.24 | 187.06 | 14,845 | +1.50(+0.81%) |
Sep 07, 2023 | 184.50 | 185.66 | 184.50 | 185.57 | 2,906 | +1.16(+0.63%) |
Sep 06, 2023 | 186.07 | 186.07 | 183.74 | 184.41 | 5,670 | -2.01(-1.08%) |
Sep 05, 2023 | 188.77 | 188.77 | 186.42 | 186.42 | 6,314 | -1.88(-1.00%) |
Sep 01, 2023 | 188.82 | 189.16 | 188.01 | 188.30 | 11,147 | +0.73(+0.39%) |
Aug 31, 2023 | 188.79 | 188.79 | 187.56 | 187.56 | 5,042 | -0.68(-0.36%) |
Aug 30, 2023 | 188.97 | 189.47 | 188.24 | 188.24 | 35,850 | -0.64(-0.34%) |
Aug 29, 2023 | 188.54 | 188.88 | 187.93 | 188.88 | 6,435 | +1.07(+0.57%) |
Aug 28, 2023 | 188.21 | 188.49 | 187.28 | 187.81 | 11,709 | +0.05(+0.03%) |
Aug 25, 2023 | 186.24 | 188.13 | 186.01 | 187.76 | 6,907 | +1.61(+0.87%) |
Aug 24, 2023 | 186.78 | 187.84 | 186.15 | 186.15 | 2,410 | -1.01(-0.54%) |
Aug 23, 2023 | 186.85 | 187.16 | 186.85 | 187.16 | 23,410 | -0.18(-0.10%) |
Aug 22, 2023 | 187.75 | 187.75 | 187.14 | 187.34 | 4,981 | -0.19(-0.10%) |
Aug 21, 2023 | 188.04 | 188.22 | 187.08 | 187.53 | 3,916 | -0.67(-0.35%) |
Aug 18, 2023 | 186.90 | 188.29 | 186.90 | 188.19 | 2,894 | +0.64(+0.34%) |
Aug 17, 2023 | 187.89 | 188.71 | 187.34 | 187.56 | 3,054 | -0.61(-0.33%) |
Aug 16, 2023 | 189.15 | 189.15 | 188.15 | 188.17 | 3,546 | -1.15(-0.61%) |
Aug 15, 2023 | 188.22 | 189.50 | 187.89 | 189.32 | 3,079 | +0.63(+0.34%) |
Aug 14, 2023 | 188.52 | 189.59 | 188.52 | 188.69 | 5,293 | +0.47(+0.25%) |
Aug 11, 2023 | 186.75 | 188.23 | 186.71 | 188.21 | 3,663 | +1.34(+0.72%) |
Aug 10, 2023 | 187.93 | 189.11 | 186.87 | 186.87 | 2,599 | -0.58(-0.31%) |
Aug 09, 2023 | 187.65 | 188.44 | 187.45 | 187.45 | 7,703 | -0.23(-0.12%) |
Aug 08, 2023 | 187.16 | 187.89 | 186.23 | 187.68 | 10,717 | +7.44(+4.13%) |
Aug 07, 2023 | 178.85 | 180.28 | 178.85 | 180.24 | 2,189 | +1.95(+1.09%) |
Aug 04, 2023 | 179.52 | 179.91 | 178.02 | 178.29 | 3,315 | -0.61(-0.34%) |
Aug 03, 2023 | 178.50 | 179.27 | 178.50 | 178.90 | 2,589 | -0.22(-0.12%) |
Aug 02, 2023 | 178.77 | 180.22 | 178.70 | 179.12 | 21,660 | +0.05(+0.03%) |
Aug 01, 2023 | 179.65 | 179.65 | 178.91 | 179.07 | 10,248 | -1.13(-0.63%) |
Jul 31, 2023 | 181.15 | 181.15 | 179.61 | 180.21 | 3,492 | -1.82(-1.00%) |
Jul 28, 2023 | 181.05 | 182.03 | 180.83 | 182.03 | 4,513 | +2.53(+1.41%) |
Jul 27, 2023 | 180.24 | 181.03 | 179.50 | 179.50 | 4,079 | -0.90(-0.50%) |
Jul 26, 2023 | 179.38 | 180.66 | 179.38 | 180.40 | 3,727 | +0.21(+0.12%) |
Jul 25, 2023 | 179.67 | 180.86 | 179.67 | 180.19 | 7,091 | -0.18(-0.10%) |
Jul 24, 2023 | 180.42 | 181.84 | 180.37 | 180.37 | 7,639 | -0.17(-0.09%) |
Jul 21, 2023 | 178.47 | 180.63 | 178.47 | 180.54 | 4,300 | +1.91(+1.07%) |
Jul 20, 2023 | 176.00 | 179.17 | 176.00 | 178.62 | 7,897 | +3.76(+2.15%) |
Jul 19, 2023 | 174.39 | 175.25 | 174.39 | 174.86 | 3,719 | +0.77(+0.44%) |
Jul 18, 2023 | 173.13 | 174.59 | 173.13 | 174.09 | 7,247 | +0.88(+0.51%) |
Jul 17, 2023 | 173.39 | 173.57 | 173.21 | 173.21 | 4,250 | -0.94(-0.54%) |
Jul 14, 2023 | 173.24 | 174.40 | 173.24 | 174.15 | 4,180 | +2.22(+1.29%) |
Jul 13, 2023 | 172.41 | 172.67 | 171.69 | 171.92 | 11,523 | -0.16(-0.09%) |
Jul 12, 2023 | 172.51 | 173.01 | 172.08 | 172.08 | 2,802 | -0.02(-0.01%) |
Jul 11, 2023 | 172.64 | 172.64 | 171.74 | 172.10 | 2,369 | -0.43(-0.25%) |
Jul 10, 2023 | 171.32 | 172.79 | 171.32 | 172.53 | 2,907 | +0.78(+0.45%) |
Jul 07, 2023 | 172.74 | 172.90 | 171.75 | 171.75 | 3,342 | -2.46(-1.41%) |
Jul 06, 2023 | 174.03 | 174.53 | 174.03 | 174.21 | 1,901 | -1.33(-0.76%) |
Jul 05, 2023 | 175.79 | 175.79 | 175.54 | 175.54 | 2,119 | -0.04(-0.03%) |
Jul 03, 2023 | 175.65 | 175.78 | 175.59 | 175.59 | 1,580 | -1.51(-0.85%) |
Jun 30, 2023 | 175.89 | 177.29 | 175.89 | 177.10 | 7,836 | +1.59(+0.90%) |
Jun 29, 2023 | 173.65 | 175.66 | 173.65 | 175.51 | 4,371 | +1.74(+1.00%) |
Jun 28, 2023 | 174.17 | 174.27 | 173.77 | 173.78 | 4,482 | -1.27(-0.73%) |
Jun 27, 2023 | 174.74 | 175.25 | 173.71 | 175.05 | 6,086 | +0.57(+0.33%) |
Jun 26, 2023 | 176.52 | 176.52 | 174.17 | 174.48 | 2,660 | -2.23(-1.26%) |
Jun 23, 2023 | 176.50 | 176.97 | 176.40 | 176.71 | 2,716 | -1.09(-0.61%) |
Jun 22, 2023 | 177.74 | 178.30 | 177.74 | 177.80 | 17,754 | +0.90(+0.51%) |
Jun 21, 2023 | 176.63 | 177.03 | 176.34 | 176.90 | 45,667 | -0.34(-0.19%) |
Jun 20, 2023 | 176.34 | 177.56 | 176.34 | 177.24 | 1,944 | +0.28(+0.16%) |
Jun 16, 2023 | 176.47 | 177.21 | 176.47 | 176.96 | 5,260 | +0.47(+0.27%) |
Jun 15, 2023 | 174.40 | 176.55 | 174.40 | 176.49 | 2,544 | +2.00(+1.15%) |
Jun 14, 2023 | 175.63 | 175.62 | 174.09 | 174.49 | 7,961 | -0.46(-0.26%) |
Jun 13, 2023 | 173.95 | 175.38 | 173.95 | 174.95 | 4,049 | +1.31(+0.75%) |
Jun 12, 2023 | 173.43 | 173.65 | 172.63 | 173.65 | 3,468 | +0.61(+0.35%) |
Jun 09, 2023 | 173.81 | 173.81 | 173.02 | 173.04 | 5,757 | -0.95(-0.55%) |
Jun 08, 2023 | 172.51 | 173.99 | 172.51 | 173.99 | 2,481 | +1.03(+0.59%) |
Jun 07, 2023 | 172.86 | 172.97 | 172.64 | 172.97 | 2,361 | -0.18(-0.10%) |
Jun 06, 2023 | 173.16 | 173.64 | 172.35 | 173.14 | 4,731 | -0.33(-0.19%) |
Jun 05, 2023 | 173.18 | 173.53 | 172.59 | 173.47 | 3,028 | +0.78(+0.45%) |
Jun 02, 2023 | 170.93 | 172.78 | 170.93 | 172.69 | 2,157 | +3.11(+1.84%) |
Jun 01, 2023 | 169.05 | 170.15 | 169.05 | 169.58 | 2,641 | +0.35(+0.21%) |
May 31, 2023 | 167.28 | 169.64 | 167.28 | 169.23 | 10,518 | +1.40(+0.83%) |
May 30, 2023 | 169.06 | 169.28 | 167.64 | 167.83 | 8,226 | -1.58(-0.93%) |
May 26, 2023 | 169.68 | 169.85 | 169.29 | 169.41 | 4,942 | -0.52(-0.31%) |
May 25, 2023 | 171.64 | 171.64 | 168.60 | 169.93 | 4,201 | -2.22(-1.29%) |
May 24, 2023 | 171.86 | 172.46 | 171.73 | 172.15 | 3,721 | -1.01(-0.58%) |
May 23, 2023 | 174.53 | 175.12 | 173.16 | 173.16 | 5,742 | -1.20(-0.69%) |
May 22, 2023 | 174.46 | 175.34 | 174.22 | 174.36 | 4,718 | +0.12(+0.07%) |
May 19, 2023 | 173.88 | 175.28 | 173.88 | 174.24 | 3,614 | +1.45(+0.84%) |
May 18, 2023 | 173.41 | 173.41 | 171.52 | 172.79 | 22,733 | -0.30(-0.17%) |
May 17, 2023 | 173.88 | 173.88 | 171.97 | 173.09 | 9,512 | -0.63(-0.36%) |
May 16, 2023 | 174.45 | 174.45 | 173.72 | 173.72 | 5,657 | -1.75(-1.00%) |
May 15, 2023 | 175.74 | 176.35 | 175.36 | 175.47 | 4,534 | -0.59(-0.34%) |
May 12, 2023 | 177.04 | 177.04 | 175.69 | 176.06 | 6,308 | -1.08(-0.61%) |
May 11, 2023 | 178.03 | 178.03 | 176.46 | 177.14 | 15,673 | -1.16(-0.65%) |
May 10, 2023 | 177.82 | 178.75 | 176.45 | 178.30 | 12,002 | +0.25(+0.14%) |
May 09, 2023 | 178.63 | 178.63 | 178.05 | 178.05 | 2,853 | -1.52(-0.85%) |
May 08, 2023 | 179.34 | 179.66 | 179.13 | 179.57 | 4,664 | -0.59(-0.33%) |
May 05, 2023 | 180.02 | 180.49 | 179.52 | 180.16 | 2,342 | +1.43(+0.80%) |
May 04, 2023 | 178.33 | 179.14 | 178.29 | 178.72 | 3,678 | -1.16(-0.65%) |
May 03, 2023 | 180.53 | 180.96 | 179.71 | 179.89 | 7,337 | +0.32(+0.18%) |
May 02, 2023 | 179.58 | 180.12 | 178.56 | 179.57 | 2,342 | -0.54(-0.30%) |
May 01, 2023 | 178.05 | 180.26 | 178.05 | 180.11 | 1,946 | +1.51(+0.85%) |
Apr 28, 2023 | 177.66 | 178.80 | 177.66 | 178.60 | 2,474 | +1.26(+0.71%) |
Apr 27, 2023 | 176.53 | 177.57 | 175.07 | 177.33 | 3,464 | +1.65(+0.94%) |
Apr 26, 2023 | 175.63 | 176.03 | 175.63 | 175.69 | 1,831 | -2.52(-1.41%) |
Apr 25, 2023 | 178.65 | 179.82 | 178.21 | 178.21 | 1,793 | -1.14(-0.64%) |
Apr 24, 2023 | 178.73 | 179.35 | 178.73 | 179.35 | 2,779 | -0.22(-0.12%) |
Apr 21, 2023 | 179.01 | 179.56 | 179.01 | 179.56 | 2,999 | +1.37(+0.77%) |
Apr 20, 2023 | 177.66 | 178.23 | 177.30 | 178.19 | 5,513 | +0.15(+0.09%) |
Apr 19, 2023 | 177.21 | 178.14 | 177.09 | 178.04 | 4,573 | +0.45(+0.25%) |
Apr 18, 2023 | 179.16 | 179.16 | 177.12 | 177.59 | 2,737 | -1.98(-1.10%) |
Apr 17, 2023 | 178.35 | 179.58 | 178.35 | 179.57 | 5,204 | +0.89(+0.50%) |
Apr 14, 2023 | 179.20 | 179.20 | 177.83 | 178.68 | 2,518 | -2.52(-1.39%) |
Apr 13, 2023 | 179.45 | 181.22 | 179.45 | 181.20 | 2,202 | +2.57(+1.44%) |
Apr 12, 2023 | 179.59 | 179.94 | 178.54 | 178.63 | 3,996 | -0.31(-0.17%) |
Apr 11, 2023 | 179.34 | 179.73 | 178.94 | 178.94 | 3,322 | -0.11(-0.06%) |
Apr 10, 2023 | 178.38 | 179.06 | 178.37 | 179.06 | 4,453 | -0.09(-0.05%) |
Apr 06, 2023 | 178.88 | 179.22 | 178.05 | 179.15 | 11,480 | +1.68(+0.95%) |
Apr 05, 2023 | 175.61 | 177.58 | 175.61 | 177.47 | 17,073 | +3.49(+2.00%) |
Apr 04, 2023 | 174.59 | 174.59 | 173.99 | 173.99 | 1,968 | -0.54(-0.31%) |
Apr 03, 2023 | 173.92 | 174.53 | 173.92 | 174.53 | 8,260 | +1.80(+1.04%) |
Mar 31, 2023 | 172.17 | 172.75 | 172.17 | 172.73 | 2,979 | +1.37(+0.80%) |
Mar 30, 2023 | 172.06 | 172.06 | 170.92 | 171.36 | 3,753 | +0.20(+0.11%) |
Mar 29, 2023 | 171.81 | 171.81 | 170.82 | 171.16 | 7,114 | +0.37(+0.22%) |
Mar 28, 2023 | 171.18 | 172.10 | 170.57 | 170.80 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.62 | 172.13 | 171.36 | 171.57 | 14,215 | +2.64(+1.56%) |
Mar 24, 2023 | 166.32 | 169.20 | 166.32 | 168.93 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.39 | 168.80 | 166.48 | 167.47 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.74 | 170.74 | 168.39 | 168.39 | 4,692 | -2.77(-1.62%) |
Mar 21, 2023 | 171.71 | 171.71 | 170.80 | 171.16 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.07 | 171.11 | 169.07 | 171.11 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.81 | 169.81 | 168.90 | 168.90 | 2,393 | -2.24(-1.31%) |
Mar 16, 2023 | 168.82 | 171.14 | 168.82 | 171.14 | 3,484 | +1.38(+0.81%) |
Mar 15, 2023 | 167.86 | 169.79 | 167.86 | 169.76 | 5,834 | -0.12(-0.07%) |
Mar 14, 2023 | 169.50 | 169.89 | 168.63 | 169.89 | 4,747 | +2.13(+1.27%) |
Mar 13, 2023 | 169.89 | 169.89 | 167.75 | 167.75 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.90 | 169.08 | 166.72 | 166.97 | 4,362 | -2.43(-1.44%) |
Mar 09, 2023 | 171.36 | 171.68 | 169.26 | 169.40 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.69 | 171.69 | 170.73 | 171.40 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.63 | 174.63 | 171.45 | 171.65 | 7,525 | -2.89(-1.65%) |
Mar 06, 2023 | 175.44 | 175.45 | 174.19 | 174.54 | 4,904 | -1.17(-0.66%) |
Mar 03, 2023 | 174.81 | 175.97 | 174.16 | 175.71 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.75 | 174.24 | 172.75 | 173.70 | 12,105 | -0.42(-0.24%) |
Mar 01, 2023 | 173.59 | 174.41 | 173.59 | 174.13 | 2,681 | +1.26(+0.73%) |
Feb 28, 2023 | 173.84 | 173.88 | 172.71 | 172.87 | 3,324 | -1.00(-0.58%) |
Feb 27, 2023 | 176.55 | 176.55 | 173.59 | 173.87 | 14,070 | -1.31(-0.75%) |
Feb 24, 2023 | 177.09 | 177.09 | 174.62 | 175.18 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.66 | 178.11 | 177.11 | 178.11 | 51,045 | +0.74(+0.41%) |
Feb 22, 2023 | 177.65 | 178.25 | 177.22 | 177.38 | 5,241 | -0.06(-0.04%) |
Feb 21, 2023 | 179.37 | 179.71 | 177.44 | 177.44 | 9,344 | -3.17(-1.76%) |
Feb 17, 2023 | 177.51 | 180.89 | 177.51 | 180.61 | 6,378 | +2.31(+1.29%) |
Feb 16, 2023 | 179.01 | 179.50 | 178.30 | 178.30 | 5,291 | -2.16(-1.20%) |
Feb 15, 2023 | 181.16 | 181.46 | 180.45 | 180.47 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.20 | 182.71 | 181.65 | 182.12 | 1,437 | -0.04(-0.02%) |
Feb 13, 2023 | 180.92 | 182.17 | 180.92 | 182.16 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.13 | 181.13 | 180.52 | 180.78 | 49,222 | +0.14(+0.08%) |
Feb 09, 2023 | 182.99 | 183.11 | 180.64 | 180.64 | 5,668 | -1.49(-0.82%) |
Feb 08, 2023 | 183.04 | 183.04 | 182.03 | 182.13 | 9,000 | -1.22(-0.66%) |
Feb 07, 2023 | 182.61 | 183.70 | 182.12 | 183.34 | 13,774 | +1.29(+0.71%) |
Feb 06, 2023 | 183.38 | 183.38 | 181.97 | 182.06 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.57 | 183.30 | 181.57 | 182.09 | 7,273 | -0.36(-0.20%) |
Feb 02, 2023 | 182.15 | 182.71 | 180.93 | 182.45 | 81,602 | -0.50(-0.27%) |
Feb 01, 2023 | 181.32 | 184.09 | 180.76 | 182.95 | 84,921 | +0.80(+0.44%) |
Jan 31, 2023 | 179.53 | 182.15 | 179.53 | 182.15 | 13,015 | +2.16(+1.20%) |
Jan 30, 2023 | 182.14 | 182.77 | 179.79 | 179.99 | 32,980 | -2.30(-1.26%) |
Jan 27, 2023 | 183.07 | 183.14 | 182.28 | 182.28 | 2,966 | -0.83(-0.46%) |
Jan 26, 2023 | 183.71 | 183.71 | 182.27 | 183.12 | 8,044 | +0.12(+0.07%) |
Jan 25, 2023 | 181.36 | 183.00 | 181.32 | 183.00 | 18,969 | +0.80(+0.44%) |
Jan 24, 2023 | 182.68 | 184.47 | 181.50 | 182.19 | 7,995 | -0.71(-0.39%) |
Jan 23, 2023 | 182.18 | 183.27 | 182.18 | 182.91 | 24,902 | +0.74(+0.41%) |
Jan 20, 2023 | 182.74 | 182.74 | 180.72 | 182.16 | 23,511 | -0.30(-0.16%) |
Jan 19, 2023 | 181.66 | 183.07 | 181.66 | 182.46 | 4,916 | +0.56(+0.31%) |
Jan 18, 2023 | 183.78 | 183.79 | 181.90 | 181.90 | 46,472 | -2.11(-1.15%) |
Jan 17, 2023 | 184.67 | 184.68 | 183.50 | 184.01 | 18,189 | -1.23(-0.67%) |
Jan 13, 2023 | 184.31 | 185.24 | 184.31 | 185.24 | 10,300 | +0.69(+0.38%) |
Jan 12, 2023 | 183.30 | 184.56 | 183.30 | 184.55 | 3,316 | +0.88(+0.48%) |
Jan 11, 2023 | 182.09 | 183.67 | 181.88 | 183.67 | 6,204 | +1.19(+0.65%) |
Jan 10, 2023 | 181.03 | 182.48 | 180.72 | 182.48 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.46 | 185.46 | 181.09 | 181.51 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.51 | 185.32 | 184.51 | 184.95 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.92 | 183.35 | 182.05 | 182.85 | 4,171 | -1.19(-0.65%) |
Jan 04, 2023 | 183.59 | 184.70 | 183.59 | 184.04 | 6,762 | +1.30(+0.71%) |