Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 235.85 | 236.47 | 230.16 | 233.48 | 538,125 | -3.85(-1.62%) |
Jan 30, 2024 | 238.20 | 238.86 | 233.89 | 237.33 | 336,670 | +1.26(+0.53%) |
Jan 29, 2024 | 234.30 | 237.15 | 231.79 | 236.07 | 466,732 | +4.32(+1.86%) |
Jan 26, 2024 | 231.62 | 232.55 | 228.88 | 231.75 | 335,723 | +0.41(+0.18%) |
Jan 25, 2024 | 235.46 | 235.46 | 225.39 | 231.34 | 715,635 | -0.38(-0.16%) |
Jan 24, 2024 | 240.65 | 241.36 | 230.39 | 231.72 | 901,929 | -6.15(-2.59%) |
Jan 23, 2024 | 235.30 | 238.95 | 233.06 | 237.87 | 668,420 | +3.58(+1.53%) |
Jan 22, 2024 | 238.00 | 239.83 | 233.80 | 234.29 | 659,883 | +1.78(+0.77%) |
Jan 19, 2024 | 231.52 | 232.55 | 228.46 | 232.51 | 542,555 | +3.59(+1.57%) |
Jan 18, 2024 | 230.29 | 233.69 | 226.83 | 228.92 | 623,469 | +1.96(+0.86%) |
Jan 17, 2024 | 226.00 | 227.50 | 221.12 | 226.96 | 510,341 | -1.26(-0.55%) |
Jan 16, 2024 | 225.95 | 228.37 | 221.75 | 228.22 | 770,005 | +4.13(+1.84%) |
Jan 12, 2024 | 223.99 | 225.95 | 222.62 | 224.09 | 441,268 | +2.37(+1.07%) |
Jan 11, 2024 | 213.69 | 222.07 | 213.37 | 221.72 | 650,998 | +2.92(+1.33%) |
Jan 10, 2024 | 221.64 | 223.00 | 218.13 | 218.80 | 788,741 | +0.03(+0.01%) |
Jan 09, 2024 | 213.65 | 220.90 | 213.62 | 218.77 | 493,974 | +0.78(+0.36%) |
Jan 08, 2024 | 213.42 | 218.81 | 213.06 | 217.99 | 547,447 | +6.27(+2.96%) |
Jan 05, 2024 | 211.57 | 216.20 | 209.50 | 211.72 | 467,467 | +0.04(+0.02%) |
Jan 04, 2024 | 215.10 | 216.85 | 210.89 | 211.68 | 507,333 | -2.70(-1.26%) |
Jan 03, 2024 | 214.21 | 220.28 | 211.91 | 214.38 | 714,512 | -1.75(-0.81%) |
Jan 02, 2024 | 214.84 | 216.36 | 205.59 | 216.13 | 699,911 | -2.92(-1.33%) |
Dec 29, 2023 | 219.34 | 221.02 | 218.07 | 219.05 | 256,640 | -0.91(-0.41%) |
Dec 28, 2023 | 222.07 | 222.07 | 219.39 | 219.96 | 217,153 | -0.47(-0.21%) |
Dec 27, 2023 | 220.68 | 222.51 | 218.92 | 220.43 | 308,516 | +0.02(+0.01%) |
Dec 26, 2023 | 219.11 | 221.82 | 218.45 | 220.41 | 302,173 | +2.77(+1.27%) |
Dec 22, 2023 | 215.64 | 218.41 | 214.23 | 217.64 | 355,623 | +2.34(+1.09%) |
Dec 21, 2023 | 215.07 | 216.27 | 213.22 | 215.30 | 400,138 | +2.15(+1.01%) |
Dec 20, 2023 | 213.52 | 219.19 | 211.70 | 213.15 | 739,040 | -1.05(-0.49%) |
Dec 19, 2023 | 210.00 | 215.20 | 209.20 | 214.20 | 850,897 | +4.02(+1.91%) |
Dec 18, 2023 | 207.57 | 211.94 | 207.00 | 210.18 | 504,475 | +4.25(+2.06%) |
Dec 15, 2023 | 205.99 | 207.28 | 202.20 | 205.93 | 963,276 | +4.68(+2.33%) |
Dec 14, 2023 | 205.50 | 207.30 | 198.01 | 201.25 | 810,239 | -3.28(-1.60%) |
Dec 13, 2023 | 202.92 | 204.99 | 199.26 | 204.53 | 552,067 | +1.61(+0.79%) |
Dec 12, 2023 | 200.31 | 205.44 | 200.31 | 202.92 | 681,461 | +2.31(+1.15%) |
Dec 11, 2023 | 199.63 | 205.34 | 198.96 | 200.61 | 467,118 | -0.45(-0.22%) |
Dec 08, 2023 | 202.41 | 203.72 | 200.76 | 201.06 | 254,404 | -0.95(-0.47%) |
Dec 07, 2023 | 202.26 | 202.98 | 199.40 | 202.01 | 305,967 | +1.45(+0.72%) |
Dec 06, 2023 | 205.00 | 205.57 | 199.93 | 200.56 | 440,695 | -3.34(-1.64%) |
Dec 05, 2023 | 202.28 | 205.75 | 200.44 | 203.90 | 572,925 | -0.33(-0.16%) |
Dec 04, 2023 | 201.12 | 206.06 | 200.58 | 204.23 | 575,790 | +2.84(+1.41%) |
Dec 01, 2023 | 197.19 | 204.04 | 195.49 | 201.39 | 538,380 | +2.12(+1.06%) |
Nov 30, 2023 | 198.27 | 200.44 | 193.91 | 199.27 | 945,824 | +0.01(+0.01%) |
Nov 29, 2023 | 196.86 | 200.71 | 196.86 | 199.26 | 598,079 | +4.72(+2.43%) |
Nov 28, 2023 | 193.64 | 196.36 | 192.56 | 194.54 | 636,271 | -0.19(-0.10%) |
Nov 27, 2023 | 191.56 | 195.45 | 191.56 | 194.73 | 387,131 | +1.24(+0.64%) |
Nov 24, 2023 | 192.00 | 194.08 | 191.25 | 193.49 | 146,901 | +1.96(+1.02%) |
Nov 22, 2023 | 191.36 | 193.53 | 189.44 | 191.53 | 316,014 | +0.54(+0.28%) |
Nov 21, 2023 | 189.91 | 191.91 | 186.96 | 190.99 | 368,914 | +0.59(+0.31%) |
Nov 20, 2023 | 188.94 | 193.47 | 188.94 | 190.40 | 364,835 | +1.13(+0.60%) |
Nov 17, 2023 | 187.60 | 190.30 | 185.04 | 189.27 | 381,891 | +1.53(+0.81%) |
Nov 16, 2023 | 183.53 | 188.24 | 183.28 | 187.74 | 375,401 | +1.71(+0.92%) |
Nov 15, 2023 | 187.00 | 188.77 | 185.08 | 186.03 | 455,022 | -1.10(-0.59%) |
Nov 14, 2023 | 187.01 | 187.87 | 184.37 | 187.13 | 543,775 | +4.36(+2.39%) |
Nov 13, 2023 | 183.28 | 183.95 | 181.11 | 182.77 | 317,037 | -1.18(-0.64%) |
Nov 10, 2023 | 182.93 | 184.12 | 181.45 | 183.95 | 448,870 | +2.08(+1.14%) |
Nov 09, 2023 | 184.86 | 185.59 | 181.02 | 181.87 | 347,136 | -1.50(-0.82%) |
Nov 08, 2023 | 182.13 | 186.28 | 181.67 | 183.37 | 502,059 | +0.73(+0.40%) |
Nov 07, 2023 | 179.72 | 183.10 | 179.26 | 182.64 | 559,099 | +4.15(+2.33%) |
Nov 06, 2023 | 180.19 | 180.50 | 174.04 | 178.49 | 512,680 | -1.70(-0.94%) |
Nov 03, 2023 | 174.00 | 182.71 | 172.41 | 180.19 | 986,550 | +6.70(+3.86%) |
Nov 02, 2023 | 170.00 | 177.12 | 167.13 | 173.49 | 1,355,438 | +11.76(+7.27%) |
Nov 01, 2023 | 164.71 | 165.74 | 159.08 | 161.73 | 651,711 | -1.91(-1.17%) |
Oct 31, 2023 | 159.79 | 164.71 | 156.78 | 163.64 | 531,361 | +4.75(+2.99%) |
Oct 30, 2023 | 157.67 | 159.87 | 155.72 | 158.89 | 425,112 | +2.53(+1.62%) |
Oct 27, 2023 | 158.73 | 158.91 | 154.89 | 156.36 | 291,630 | -1.16(-0.74%) |
Oct 26, 2023 | 158.53 | 160.49 | 154.76 | 157.52 | 407,600 | -1.16(-0.73%) |
Oct 25, 2023 | 166.02 | 166.50 | 158.43 | 158.68 | 422,347 | -8.47(-5.07%) |
Oct 24, 2023 | 163.98 | 169.11 | 163.98 | 167.15 | 470,671 | +4.42(+2.72%) |
Oct 23, 2023 | 162.74 | 165.52 | 160.33 | 162.73 | 369,461 | -0.88(-0.53%) |
Oct 20, 2023 | 167.17 | 167.17 | 159.11 | 163.60 | 581,500 | -4.44(-2.64%) |
Oct 19, 2023 | 170.92 | 171.13 | 165.23 | 168.04 | 462,871 | -0.44(-0.26%) |
Oct 18, 2023 | 170.48 | 171.32 | 168.15 | 168.48 | 320,250 | -2.39(-1.40%) |
Oct 17, 2023 | 168.98 | 171.62 | 166.40 | 170.87 | 600,170 | +5.95(+3.61%) |
Oct 16, 2023 | 162.60 | 168.85 | 161.62 | 164.92 | 465,491 | +2.49(+1.53%) |
Oct 13, 2023 | 164.92 | 165.00 | 161.06 | 162.43 | 339,794 | -2.49(-1.51%) |
Oct 12, 2023 | 164.50 | 167.20 | 161.07 | 164.92 | 414,802 | +1.15(+0.70%) |
Oct 11, 2023 | 165.99 | 168.37 | 160.76 | 163.77 | 561,775 | -3.17(-1.90%) |
Oct 10, 2023 | 168.27 | 169.19 | 163.43 | 166.94 | 818,681 | -1.15(-0.68%) |
Oct 09, 2023 | 160.26 | 169.47 | 152.03 | 168.09 | 1,228,682 | +0.90(+0.54%) |
Oct 06, 2023 | 155.91 | 168.91 | 155.91 | 167.19 | 471,011 | +9.19(+5.82%) |
Oct 05, 2023 | 159.13 | 159.62 | 155.80 | 158.00 | 311,790 | +0.02(+0.01%) |
Oct 04, 2023 | 157.19 | 159.11 | 155.87 | 157.98 | 487,188 | +1.25(+0.80%) |
Oct 03, 2023 | 162.78 | 164.66 | 156.63 | 156.73 | 397,380 | -7.83(-4.76%) |
Oct 02, 2023 | 164.88 | 167.00 | 162.73 | 164.56 | 476,325 | +0.79(+0.48%) |
Sep 29, 2023 | 165.52 | 166.99 | 162.94 | 163.77 | 683,775 | +0.23(+0.14%) |
Sep 28, 2023 | 159.87 | 165.16 | 159.49 | 163.54 | 498,128 | +3.29(+2.05%) |
Sep 27, 2023 | 163.07 | 165.36 | 160.23 | 160.25 | 399,973 | -1.94(-1.20%) |
Sep 26, 2023 | 164.92 | 166.78 | 161.73 | 162.19 | 357,266 | -3.69(-2.22%) |
Sep 25, 2023 | 166.95 | 167.79 | 165.41 | 165.88 | 422,945 | -1.79(-1.07%) |
Sep 22, 2023 | 164.97 | 169.37 | 163.48 | 167.67 | 397,449 | +3.21(+1.95%) |
Sep 21, 2023 | 173.15 | 173.15 | 164.07 | 164.46 | 514,959 | -8.48(-4.90%) |
Sep 20, 2023 | 170.06 | 174.94 | 168.55 | 172.94 | 763,503 | +6.33(+3.80%) |
Sep 19, 2023 | 170.50 | 171.27 | 166.52 | 166.61 | 343,383 | -4.34(-2.54%) |
Sep 18, 2023 | 168.31 | 171.77 | 166.05 | 170.95 | 321,424 | +0.94(+0.55%) |
Sep 15, 2023 | 171.36 | 171.87 | 168.10 | 170.01 | 448,603 | -1.58(-0.92%) |
Sep 14, 2023 | 168.53 | 171.74 | 168.07 | 171.59 | 388,367 | +3.28(+1.95%) |
Sep 13, 2023 | 166.55 | 169.75 | 166.21 | 168.31 | 208,803 | +0.77(+0.46%) |
Sep 12, 2023 | 165.75 | 168.28 | 164.43 | 167.54 | 230,291 | -0.17(-0.10%) |
Sep 11, 2023 | 168.71 | 170.00 | 167.37 | 167.71 | 276,333 | -0.64(-0.38%) |
Sep 08, 2023 | 168.38 | 170.19 | 167.34 | 168.35 | 298,076 | +0.32(+0.19%) |
Sep 07, 2023 | 171.55 | 171.60 | 165.13 | 168.03 | 450,857 | -3.52(-2.05%) |
Sep 06, 2023 | 167.97 | 171.95 | 166.20 | 171.55 | 419,009 | +2.59(+1.53%) |
Sep 05, 2023 | 166.43 | 169.68 | 165.25 | 168.96 | 356,432 | +1.10(+0.66%) |
Sep 01, 2023 | 167.03 | 168.35 | 165.74 | 167.86 | 214,208 | +1.82(+1.10%) |
Aug 31, 2023 | 162.00 | 167.91 | 160.02 | 166.04 | 451,758 | +4.68(+2.90%) |
Aug 30, 2023 | 160.16 | 161.89 | 159.59 | 161.36 | 182,704 | +1.43(+0.89%) |
Aug 29, 2023 | 156.96 | 161.90 | 156.47 | 159.93 | 180,876 | +2.30(+1.46%) |
Aug 28, 2023 | 158.36 | 160.19 | 157.40 | 157.63 | 180,501 | -1.28(-0.81%) |
Aug 25, 2023 | 153.67 | 159.43 | 153.67 | 158.91 | 264,777 | +5.20(+3.38%) |
Aug 24, 2023 | 159.56 | 159.56 | 152.87 | 153.71 | 173,906 | -3.03(-1.93%) |
Aug 23, 2023 | 152.37 | 157.25 | 150.99 | 156.74 | 217,673 | +3.95(+2.59%) |
Aug 22, 2023 | 154.24 | 155.31 | 150.58 | 152.79 | 193,218 | -2.12(-1.37%) |
Aug 21, 2023 | 152.35 | 155.15 | 151.56 | 154.91 | 294,564 | +4.91(+3.27%) |
Aug 18, 2023 | 148.72 | 151.64 | 148.01 | 150.00 | 336,845 | -1.08(-0.71%) |
Aug 17, 2023 | 155.03 | 155.03 | 149.31 | 151.08 | 470,099 | -4.60(-2.95%) |
Aug 16, 2023 | 157.03 | 158.52 | 155.56 | 155.68 | 171,829 | -2.44(-1.54%) |
Aug 15, 2023 | 159.79 | 160.78 | 157.57 | 158.12 | 239,583 | -1.40(-0.88%) |
Aug 14, 2023 | 156.00 | 162.49 | 155.05 | 159.52 | 293,315 | +3.09(+1.98%) |
Aug 11, 2023 | 160.80 | 160.80 | 155.55 | 156.43 | 458,046 | -5.58(-3.44%) |
Aug 10, 2023 | 152.33 | 163.79 | 152.21 | 162.01 | 908,828 | +18.63(+12.99%) |
Aug 09, 2023 | 145.68 | 147.25 | 142.92 | 143.38 | 597,737 | -1.26(-0.87%) |
Aug 08, 2023 | 151.91 | 153.93 | 144.29 | 144.64 | 656,852 | -8.98(-5.85%) |
Aug 07, 2023 | 155.56 | 156.30 | 149.71 | 153.62 | 389,899 | -1.94(-1.25%) |
Aug 04, 2023 | 156.99 | 158.47 | 155.00 | 155.56 | 275,561 | -3.06(-1.93%) |
Aug 03, 2023 | 152.66 | 159.17 | 152.12 | 158.62 | 299,254 | +5.31(+3.46%) |
Aug 02, 2023 | 162.48 | 162.48 | 152.81 | 153.31 | 435,623 | -11.58(-7.02%) |
Aug 01, 2023 | 166.00 | 166.00 | 163.06 | 164.89 | 197,333 | -1.12(-0.67%) |
Jul 31, 2023 | 164.85 | 167.99 | 164.52 | 166.01 | 258,073 | +1.72(+1.05%) |
Jul 28, 2023 | 160.95 | 164.89 | 160.03 | 164.29 | 240,550 | +4.72(+2.96%) |
Jul 27, 2023 | 161.95 | 162.25 | 158.63 | 159.57 | 182,741 | +0.16(+0.10%) |
Jul 26, 2023 | 157.26 | 159.79 | 155.68 | 159.41 | 215,282 | +1.75(+1.11%) |
Jul 25, 2023 | 157.06 | 159.03 | 156.19 | 157.66 | 182,466 | +0.67(+0.43%) |
Jul 24, 2023 | 153.68 | 158.01 | 153.25 | 156.99 | 327,097 | +3.90(+2.55%) |
Jul 21, 2023 | 155.31 | 156.25 | 152.54 | 153.09 | 347,453 | -0.57(-0.37%) |
Jul 20, 2023 | 162.02 | 163.50 | 153.12 | 153.66 | 483,614 | -9.52(-5.83%) |
Jul 19, 2023 | 167.01 | 169.34 | 161.88 | 163.18 | 528,387 | -2.28(-1.38%) |
Jul 18, 2023 | 165.85 | 168.13 | 162.77 | 165.46 | 359,811 | +0.26(+0.16%) |
Jul 17, 2023 | 163.17 | 167.00 | 162.41 | 165.20 | 288,261 | +2.82(+1.74%) |
Jul 14, 2023 | 161.38 | 164.76 | 160.69 | 162.38 | 418,949 | +1.43(+0.89%) |
Jul 13, 2023 | 158.74 | 162.86 | 157.68 | 160.95 | 390,846 | +4.08(+2.60%) |
Jul 12, 2023 | 160.00 | 160.39 | 156.28 | 156.87 | 468,329 | -0.95(-0.60%) |
Jul 11, 2023 | 157.13 | 158.10 | 153.37 | 157.82 | 410,884 | +0.69(+0.44%) |
Jul 10, 2023 | 155.69 | 158.82 | 153.73 | 157.13 | 333,346 | +1.49(+0.96%) |
Jul 07, 2023 | 154.84 | 158.03 | 153.28 | 155.64 | 258,833 | +0.95(+0.61%) |
Jul 06, 2023 | 155.24 | 155.24 | 152.38 | 154.69 | 249,339 | -2.56(-1.63%) |
Jul 05, 2023 | 153.78 | 158.02 | 152.81 | 157.25 | 270,341 | +2.53(+1.64%) |
Jul 03, 2023 | 156.01 | 156.25 | 153.56 | 154.72 | 171,253 | -1.61(-1.03%) |
Jun 30, 2023 | 154.98 | 157.82 | 154.01 | 156.33 | 334,132 | +2.54(+1.65%) |
Jun 29, 2023 | 151.09 | 154.33 | 150.84 | 153.79 | 279,580 | +2.70(+1.79%) |
Jun 28, 2023 | 153.75 | 155.49 | 150.63 | 151.09 | 297,111 | -2.90(-1.88%) |
Jun 27, 2023 | 153.68 | 154.87 | 151.47 | 153.99 | 288,008 | +1.90(+1.25%) |
Jun 26, 2023 | 153.00 | 153.95 | 149.79 | 152.09 | 389,369 | -1.08(-0.71%) |
Jun 23, 2023 | 159.43 | 159.43 | 152.99 | 153.17 | 382,322 | -6.87(-4.29%) |
Jun 22, 2023 | 155.00 | 160.25 | 153.02 | 160.04 | 470,786 | +2.83(+1.80%) |
Jun 21, 2023 | 156.03 | 158.74 | 153.42 | 157.21 | 638,586 | +0.16(+0.10%) |
Jun 20, 2023 | 148.91 | 157.31 | 148.28 | 157.05 | 675,414 | +7.53(+5.04%) |
Jun 16, 2023 | 155.30 | 156.45 | 148.68 | 149.52 | 350,268 | -4.79(-3.10%) |
Jun 15, 2023 | 150.67 | 154.99 | 149.02 | 154.31 | 379,564 | +2.41(+1.59%) |
Jun 14, 2023 | 152.16 | 152.90 | 149.36 | 151.90 | 309,606 | -1.30(-0.85%) |
Jun 13, 2023 | 152.45 | 154.57 | 151.94 | 153.20 | 344,614 | +2.53(+1.68%) |
Jun 12, 2023 | 150.47 | 151.23 | 148.29 | 150.67 | 287,720 | +0.45(+0.30%) |
Jun 09, 2023 | 150.98 | 152.61 | 148.13 | 150.22 | 324,806 | -0.16(-0.11%) |
Jun 08, 2023 | 149.43 | 151.71 | 148.30 | 150.38 | 241,056 | +0.10(+0.07%) |
Jun 07, 2023 | 151.65 | 152.13 | 148.10 | 150.28 | 510,046 | -0.91(-0.60%) |
Jun 06, 2023 | 148.78 | 152.19 | 147.88 | 151.19 | 307,005 | +2.01(+1.35%) |
Jun 05, 2023 | 148.03 | 150.60 | 146.42 | 149.18 | 341,880 | -0.13(-0.09%) |
Jun 02, 2023 | 152.49 | 153.06 | 148.69 | 149.31 | 407,610 | -2.92(-1.92%) |
Jun 01, 2023 | 151.21 | 153.17 | 146.42 | 152.23 | 399,135 | -2.50(-1.62%) |
May 31, 2023 | 151.03 | 155.49 | 150.81 | 154.73 | 522,804 | +2.99(+1.97%) |
May 30, 2023 | 157.00 | 157.89 | 151.17 | 151.74 | 596,381 | -3.15(-2.03%) |
May 26, 2023 | 155.52 | 159.60 | 153.03 | 154.89 | 650,622 | -0.17(-0.11%) |
May 25, 2023 | 155.71 | 157.61 | 153.57 | 155.06 | 531,166 | +1.48(+0.96%) |
May 24, 2023 | 146.51 | 153.99 | 145.77 | 153.58 | 755,498 | +5.93(+4.02%) |
May 23, 2023 | 151.84 | 152.14 | 146.72 | 147.65 | 392,868 | -4.90(-3.21%) |
May 22, 2023 | 152.66 | 154.26 | 151.36 | 152.55 | 418,953 | -0.41(-0.27%) |
May 19, 2023 | 149.00 | 153.06 | 148.20 | 152.96 | 675,915 | +4.36(+2.93%) |
May 18, 2023 | 142.53 | 148.62 | 142.37 | 148.60 | 446,759 | +6.24(+4.38%) |
May 17, 2023 | 144.90 | 144.90 | 142.11 | 142.36 | 328,048 | -2.28(-1.58%) |
May 16, 2023 | 144.04 | 145.09 | 143.23 | 144.64 | 298,044 | -0.86(-0.59%) |
May 15, 2023 | 141.22 | 147.30 | 140.43 | 145.50 | 726,890 | +4.11(+2.91%) |
May 12, 2023 | 142.81 | 144.40 | 139.73 | 141.39 | 570,293 | -1.32(-0.92%) |
May 11, 2023 | 136.00 | 146.69 | 135.02 | 142.71 | 1,110,409 | +5.34(+3.89%) |
May 10, 2023 | 138.29 | 139.01 | 135.95 | 137.37 | 561,319 | +1.22(+0.90%) |
May 09, 2023 | 138.77 | 139.50 | 133.84 | 136.15 | 551,445 | -2.55(-1.84%) |
May 08, 2023 | 135.05 | 138.95 | 134.52 | 138.70 | 626,623 | +5.82(+4.38%) |
May 05, 2023 | 127.70 | 133.80 | 127.40 | 132.88 | 894,554 | +6.99(+5.55%) |
May 04, 2023 | 126.17 | 128.54 | 125.15 | 125.89 | 458,217 | -0.25(-0.20%) |
May 03, 2023 | 121.53 | 127.47 | 120.11 | 126.14 | 647,019 | +4.47(+3.67%) |
May 02, 2023 | 124.83 | 124.83 | 121.52 | 121.67 | 430,971 | -3.26(-2.61%) |
May 01, 2023 | 123.10 | 125.86 | 122.63 | 124.93 | 254,463 | +0.33(+0.26%) |
Apr 28, 2023 | 125.52 | 126.16 | 122.97 | 124.60 | 398,353 | -2.37(-1.87%) |
Apr 27, 2023 | 123.48 | 128.47 | 123.16 | 126.97 | 597,853 | +4.53(+3.70%) |
Apr 26, 2023 | 122.78 | 125.28 | 122.01 | 122.44 | 426,837 | +0.94(+0.77%) |
Apr 25, 2023 | 131.96 | 131.96 | 121.44 | 121.50 | 1,160,256 | -14.65(-10.76%) |
Apr 24, 2023 | 138.38 | 140.46 | 134.60 | 136.15 | 459,782 | -2.72(-1.96%) |
Apr 21, 2023 | 133.52 | 139.88 | 132.57 | 138.87 | 528,635 | +7.04(+5.34%) |
Apr 20, 2023 | 128.85 | 132.23 | 128.44 | 131.83 | 555,550 | +1.42(+1.09%) |
Apr 19, 2023 | 130.00 | 131.29 | 128.38 | 130.41 | 549,009 | -1.20(-0.91%) |
Apr 18, 2023 | 136.86 | 136.99 | 131.33 | 131.61 | 593,001 | -3.54(-2.62%) |
Apr 17, 2023 | 132.14 | 135.17 | 131.98 | 135.15 | 517,943 | +2.23(+1.68%) |
Apr 14, 2023 | 134.11 | 135.59 | 131.60 | 132.92 | 421,704 | -2.27(-1.68%) |
Apr 13, 2023 | 133.80 | 137.03 | 133.72 | 135.19 | 432,228 | +2.63(+1.98%) |
Apr 12, 2023 | 134.05 | 135.79 | 131.59 | 132.56 | 528,596 | +0.14(+0.11%) |
Apr 11, 2023 | 136.00 | 136.32 | 132.07 | 132.42 | 910,895 | -5.46(-3.96%) |
Apr 10, 2023 | 137.17 | 139.78 | 135.72 | 137.88 | 412,404 | -1.25(-0.90%) |
Apr 06, 2023 | 139.41 | 140.60 | 136.53 | 139.13 | 392,658 | -1.30(-0.93%) |
Apr 05, 2023 | 143.61 | 143.61 | 138.14 | 140.43 | 346,586 | -3.86(-2.68%) |
Apr 04, 2023 | 143.55 | 145.57 | 143.13 | 144.29 | 339,925 | +0.78(+0.54%) |
Apr 03, 2023 | 146.93 | 146.93 | 142.58 | 143.51 | 231,589 | -4.47(-3.02%) |
Mar 31, 2023 | 143.24 | 148.91 | 142.25 | 147.98 | 241,746 | +5.79(+4.07%) |
Mar 30, 2023 | 142.69 | 144.37 | 140.53 | 142.19 | 280,646 | +0.70(+0.49%) |
Mar 29, 2023 | 143.25 | 143.83 | 141.29 | 141.49 | 314,622 | -0.48(-0.34%) |
Mar 28, 2023 | 144.39 | 144.93 | 141.50 | 141.97 | 307,977 | -2.45(-1.70%) |
Mar 27, 2023 | 143.34 | 145.01 | 141.80 | 144.42 | 271,458 | +0.60(+0.42%) |
Mar 24, 2023 | 145.00 | 145.88 | 142.17 | 143.82 | 302,816 | -2.12(-1.45%) |
Mar 23, 2023 | 143.01 | 146.79 | 142.07 | 145.94 | 318,722 | +4.45(+3.15%) |
Mar 22, 2023 | 143.98 | 145.12 | 140.57 | 141.49 | 359,297 | -2.37(-1.65%) |
Mar 21, 2023 | 141.68 | 144.51 | 140.79 | 143.86 | 203,743 | +2.83(+2.01%) |
Mar 20, 2023 | 139.61 | 141.72 | 138.82 | 141.03 | 269,536 | +0.67(+0.48%) |
Mar 17, 2023 | 141.56 | 142.67 | 137.84 | 140.36 | 410,797 | -2.01(-1.41%) |
Mar 16, 2023 | 139.08 | 142.54 | 137.19 | 142.37 | 232,277 | +3.01(+2.16%) |
Mar 15, 2023 | 139.38 | 140.32 | 135.01 | 139.36 | 448,245 | -2.05(-1.45%) |
Mar 14, 2023 | 141.10 | 142.55 | 139.41 | 141.41 | 329,355 | +2.39(+1.72%) |
Mar 13, 2023 | 139.32 | 144.36 | 136.93 | 139.02 | 382,954 | -0.74(-0.53%) |
Mar 10, 2023 | 143.21 | 144.01 | 137.78 | 139.76 | 420,542 | -3.99(-2.78%) |
Mar 09, 2023 | 147.33 | 149.42 | 142.67 | 143.75 | 537,144 | -4.26(-2.88%) |
Mar 08, 2023 | 147.54 | 151.33 | 147.07 | 148.01 | 281,540 | -0.43(-0.29%) |
Mar 07, 2023 | 149.81 | 151.18 | 148.37 | 148.44 | 243,963 | -1.74(-1.16%) |
Mar 06, 2023 | 151.73 | 154.87 | 150.06 | 150.18 | 390,573 | -1.27(-0.84%) |
Mar 03, 2023 | 148.27 | 152.62 | 148.01 | 151.45 | 440,670 | +3.70(+2.50%) |
Mar 02, 2023 | 144.65 | 148.31 | 144.30 | 147.75 | 247,722 | +2.80(+1.93%) |
Mar 01, 2023 | 145.09 | 145.53 | 143.00 | 144.95 | 223,878 | +0.18(+0.12%) |
Feb 28, 2023 | 144.33 | 147.30 | 143.89 | 144.77 | 317,724 | -0.73(-0.50%) |
Feb 27, 2023 | 145.27 | 147.99 | 144.48 | 145.50 | 341,813 | +1.75(+1.22%) |
Feb 24, 2023 | 145.99 | 147.65 | 143.16 | 143.75 | 261,668 | -4.77(-3.21%) |
Feb 23, 2023 | 148.04 | 149.94 | 144.66 | 148.52 | 279,099 | +0.71(+0.48%) |
Feb 22, 2023 | 148.02 | 151.17 | 147.26 | 147.81 | 299,425 | +1.63(+1.12%) |
Feb 21, 2023 | 144.10 | 147.15 | 143.83 | 146.18 | 398,892 | +0.05(+0.03%) |
Feb 17, 2023 | 144.71 | 150.00 | 143.27 | 146.13 | 191,160 | +0.09(+0.06%) |
Feb 16, 2023 | 148.16 | 149.99 | 145.84 | 146.04 | 338,019 | -5.33(-3.52%) |
Feb 15, 2023 | 148.82 | 153.35 | 147.88 | 151.37 | 470,703 | +1.86(+1.24%) |
Feb 14, 2023 | 147.53 | 151.24 | 145.50 | 149.51 | 390,582 | +1.00(+0.67%) |
Feb 13, 2023 | 145.63 | 150.42 | 144.45 | 148.51 | 413,090 | +3.41(+2.35%) |
Feb 10, 2023 | 144.74 | 147.03 | 141.55 | 145.10 | 526,827 | -0.20(-0.14%) |
Feb 09, 2023 | 156.87 | 162.89 | 143.57 | 145.30 | 1,213,868 | -3.93(-2.63%) |
Feb 08, 2023 | 151.00 | 153.10 | 147.94 | 149.23 | 774,823 | +1.21(+0.82%) |
Feb 07, 2023 | 143.15 | 148.50 | 139.97 | 148.02 | 508,985 | +5.05(+3.53%) |
Feb 06, 2023 | 145.44 | 147.89 | 142.81 | 142.97 | 406,122 | -3.04(-2.08%) |
Feb 03, 2023 | 145.09 | 150.97 | 144.09 | 146.01 | 494,771 | -2.76(-1.86%) |
Feb 02, 2023 | 150.00 | 150.90 | 146.76 | 148.77 | 528,143 | +1.92(+1.31%) |