Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.10 | 161.87 | 159.10 | 161.57 | 316,691 | +2.80(+1.76%) |
Nov 29, 2023 | 159.55 | 160.62 | 157.73 | 158.78 | 277,395 | -0.71(-0.45%) |
Nov 28, 2023 | 161.78 | 162.06 | 159.21 | 159.49 | 217,583 | -2.28(-1.41%) |
Nov 27, 2023 | 160.54 | 162.11 | 159.94 | 161.77 | 277,277 | +0.87(+0.54%) |
Nov 24, 2023 | 160.52 | 162.47 | 160.16 | 160.90 | 107,575 | +0.87(+0.54%) |
Nov 22, 2023 | 158.72 | 160.75 | 158.72 | 160.03 | 189,135 | +1.36(+0.86%) |
Nov 21, 2023 | 157.66 | 159.01 | 156.83 | 158.67 | 329,751 | +1.58(+1.01%) |
Nov 20, 2023 | 156.55 | 157.51 | 156.01 | 157.09 | 248,313 | +0.00(+0.00%) |
Nov 17, 2023 | 156.77 | 157.98 | 156.08 | 157.09 | 441,441 | +1.01(+0.65%) |
Nov 16, 2023 | 157.37 | 158.19 | 155.78 | 156.07 | 259,433 | -0.96(-0.61%) |
Nov 15, 2023 | 157.36 | 158.47 | 155.55 | 157.03 | 486,813 | -0.33(-0.21%) |
Nov 14, 2023 | 161.41 | 162.03 | 157.10 | 157.36 | 488,821 | -4.19(-2.59%) |
Nov 13, 2023 | 160.03 | 162.13 | 159.76 | 161.55 | 489,202 | +1.72(+1.08%) |
Nov 10, 2023 | 153.20 | 159.86 | 153.20 | 159.83 | 557,209 | +6.78(+4.43%) |
Nov 09, 2023 | 153.76 | 154.16 | 152.67 | 153.05 | 283,095 | -0.71(-0.46%) |
Nov 08, 2023 | 153.55 | 154.44 | 152.57 | 153.76 | 366,587 | +0.93(+0.61%) |
Nov 07, 2023 | 151.80 | 153.70 | 151.59 | 152.83 | 459,951 | +1.17(+0.77%) |
Nov 06, 2023 | 150.43 | 152.53 | 149.73 | 151.66 | 595,399 | +1.83(+1.22%) |
Nov 03, 2023 | 152.62 | 155.43 | 148.72 | 149.82 | 829,329 | +3.19(+2.18%) |
Nov 02, 2023 | 147.00 | 149.12 | 144.07 | 146.63 | 955,834 | +0.27(+0.18%) |
Nov 01, 2023 | 147.39 | 148.01 | 144.56 | 146.37 | 668,536 | -0.97(-0.66%) |
Oct 31, 2023 | 145.29 | 147.74 | 145.21 | 147.33 | 262,857 | +1.55(+1.06%) |
Oct 30, 2023 | 143.89 | 146.05 | 143.87 | 145.78 | 264,341 | +2.76(+1.93%) |
Oct 27, 2023 | 144.91 | 144.91 | 142.67 | 143.02 | 269,612 | -2.49(-1.71%) |
Oct 26, 2023 | 144.22 | 146.63 | 143.45 | 145.52 | 307,931 | +1.69(+1.17%) |
Oct 25, 2023 | 144.59 | 146.44 | 143.76 | 143.83 | 223,006 | -1.00(-0.69%) |
Oct 24, 2023 | 144.78 | 146.68 | 144.04 | 144.84 | 308,581 | +0.71(+0.49%) |
Oct 23, 2023 | 145.90 | 145.97 | 143.33 | 144.13 | 282,596 | -1.95(-1.34%) |
Oct 20, 2023 | 148.05 | 148.05 | 145.09 | 146.08 | 285,556 | -1.84(-1.25%) |
Oct 19, 2023 | 148.87 | 149.58 | 147.54 | 147.92 | 265,713 | -1.35(-0.90%) |
Oct 18, 2023 | 150.57 | 150.71 | 148.36 | 149.27 | 440,145 | -2.35(-1.55%) |
Oct 17, 2023 | 148.97 | 153.85 | 147.54 | 151.62 | 772,058 | +2.41(+1.61%) |
Oct 16, 2023 | 145.55 | 149.52 | 145.55 | 149.21 | 534,105 | +4.94(+3.42%) |
Oct 13, 2023 | 143.81 | 145.05 | 142.84 | 144.28 | 181,259 | +1.00(+0.69%) |
Oct 12, 2023 | 144.62 | 144.62 | 141.90 | 143.28 | 215,687 | -0.56(-0.39%) |
Oct 11, 2023 | 143.33 | 144.26 | 142.03 | 143.84 | 305,027 | +0.89(+0.62%) |
Oct 10, 2023 | 143.36 | 144.11 | 142.68 | 142.96 | 278,500 | -0.34(-0.24%) |
Oct 09, 2023 | 142.98 | 143.76 | 141.83 | 143.30 | 206,732 | -0.42(-0.29%) |
Oct 06, 2023 | 139.61 | 144.05 | 139.56 | 143.72 | 310,596 | +3.82(+2.73%) |
Oct 05, 2023 | 139.87 | 141.18 | 138.74 | 139.90 | 368,824 | -0.61(-0.43%) |
Oct 04, 2023 | 140.33 | 141.29 | 138.38 | 140.51 | 391,249 | +0.23(+0.16%) |
Oct 03, 2023 | 140.40 | 140.50 | 138.63 | 140.28 | 422,530 | -0.99(-0.70%) |
Oct 02, 2023 | 142.63 | 142.63 | 140.69 | 141.27 | 263,308 | -1.84(-1.29%) |
Sep 29, 2023 | 144.75 | 145.17 | 142.60 | 143.11 | 405,804 | -1.77(-1.22%) |
Sep 28, 2023 | 143.62 | 144.90 | 143.59 | 144.88 | 278,764 | +1.23(+0.86%) |
Sep 27, 2023 | 144.14 | 144.86 | 142.34 | 143.65 | 177,561 | -0.15(-0.10%) |
Sep 26, 2023 | 146.17 | 147.44 | 143.33 | 143.79 | 240,016 | -2.72(-1.86%) |
Sep 25, 2023 | 145.64 | 147.24 | 146.15 | 146.51 | 397,178 | +0.08(+0.05%) |
Sep 22, 2023 | 144.36 | 146.82 | 143.95 | 146.43 | 404,794 | +2.02(+1.40%) |
Sep 21, 2023 | 144.83 | 145.38 | 143.56 | 144.41 | 308,563 | -0.52(-0.36%) |
Sep 20, 2023 | 145.78 | 146.34 | 144.85 | 144.94 | 219,059 | -0.59(-0.41%) |
Sep 19, 2023 | 143.66 | 145.98 | 143.66 | 145.53 | 311,704 | +2.30(+1.60%) |
Sep 18, 2023 | 141.82 | 143.27 | 141.12 | 143.23 | 266,960 | +1.67(+1.18%) |
Sep 15, 2023 | 141.15 | 142.09 | 140.35 | 141.56 | 882,783 | -0.52(-0.37%) |
Sep 14, 2023 | 142.00 | 142.72 | 140.37 | 142.09 | 309,959 | +1.17(+0.83%) |
Sep 13, 2023 | 142.03 | 142.96 | 139.50 | 140.91 | 307,250 | -0.69(-0.49%) |
Sep 12, 2023 | 140.26 | 143.01 | 140.19 | 141.60 | 292,291 | +1.77(+1.27%) |
Sep 11, 2023 | 141.73 | 142.72 | 139.57 | 139.83 | 434,569 | -1.06(-0.76%) |
Sep 08, 2023 | 138.12 | 141.22 | 137.17 | 140.90 | 433,970 | +2.76(+2.00%) |
Sep 07, 2023 | 136.99 | 138.65 | 136.63 | 138.13 | 484,401 | +1.08(+0.79%) |
Sep 06, 2023 | 134.58 | 137.90 | 134.09 | 137.05 | 360,001 | +2.52(+1.88%) |
Sep 05, 2023 | 136.13 | 136.27 | 133.63 | 134.53 | 575,254 | -2.44(-1.78%) |
Sep 01, 2023 | 137.55 | 137.84 | 136.76 | 136.97 | 278,426 | +0.34(+0.25%) |
Aug 31, 2023 | 138.00 | 138.23 | 136.51 | 136.64 | 227,509 | -0.70(-0.51%) |
Aug 30, 2023 | 137.65 | 138.69 | 137.09 | 137.34 | 188,094 | -0.30(-0.22%) |
Aug 29, 2023 | 137.77 | 138.24 | 135.75 | 137.63 | 252,754 | +0.71(+0.52%) |
Aug 28, 2023 | 137.83 | 139.05 | 136.20 | 136.92 | 285,950 | -1.08(-0.79%) |
Aug 25, 2023 | 138.36 | 139.54 | 137.76 | 138.01 | 354,873 | -0.48(-0.35%) |
Aug 24, 2023 | 134.38 | 138.73 | 134.38 | 138.49 | 403,115 | +3.54(+2.62%) |
Aug 23, 2023 | 133.49 | 134.96 | 133.26 | 134.95 | 238,701 | +1.48(+1.11%) |
Aug 22, 2023 | 134.24 | 135.32 | 133.32 | 133.47 | 258,946 | -1.20(-0.89%) |
Aug 21, 2023 | 136.06 | 136.06 | 133.14 | 134.68 | 400,177 | -0.89(-0.65%) |
Aug 18, 2023 | 135.57 | 137.35 | 135.28 | 135.56 | 329,505 | -0.83(-0.61%) |
Aug 17, 2023 | 137.77 | 137.77 | 136.08 | 136.39 | 312,202 | -0.66(-0.48%) |
Aug 16, 2023 | 137.26 | 139.03 | 136.84 | 137.05 | 279,688 | -0.25(-0.18%) |
Aug 15, 2023 | 137.27 | 137.79 | 136.00 | 137.30 | 311,878 | -0.79(-0.57%) |
Aug 14, 2023 | 138.17 | 138.48 | 137.44 | 138.09 | 282,295 | -0.09(-0.06%) |
Aug 11, 2023 | 137.37 | 138.62 | 137.16 | 138.17 | 306,738 | +0.14(+0.10%) |
Aug 10, 2023 | 136.46 | 138.53 | 136.17 | 138.04 | 421,251 | +2.46(+1.81%) |
Aug 09, 2023 | 136.90 | 137.43 | 135.22 | 135.58 | 274,000 | -1.35(-0.99%) |
Aug 08, 2023 | 135.04 | 136.99 | 134.82 | 136.93 | 410,520 | +0.16(+0.11%) |
Aug 07, 2023 | 138.71 | 139.68 | 136.23 | 136.77 | 350,072 | -0.72(-0.52%) |
Aug 04, 2023 | 139.62 | 143.22 | 136.95 | 137.49 | 547,347 | -1.94(-1.39%) |
Aug 03, 2023 | 138.62 | 139.99 | 137.71 | 139.43 | 532,024 | -0.22(-0.15%) |
Aug 02, 2023 | 137.51 | 140.23 | 137.51 | 139.64 | 381,787 | +1.17(+0.84%) |
Aug 01, 2023 | 137.52 | 138.65 | 136.37 | 138.48 | 368,383 | +0.97(+0.71%) |
Jul 31, 2023 | 139.07 | 139.97 | 136.82 | 137.51 | 278,860 | -1.16(-0.83%) |
Jul 28, 2023 | 139.18 | 139.46 | 137.16 | 138.66 | 455,138 | +0.79(+0.58%) |
Jul 27, 2023 | 139.55 | 139.55 | 137.65 | 137.87 | 789,692 | -1.38(-0.99%) |
Jul 26, 2023 | 139.75 | 141.53 | 138.70 | 139.25 | 355,976 | -0.48(-0.34%) |
Jul 25, 2023 | 140.09 | 140.83 | 139.17 | 139.73 | 225,597 | -0.61(-0.43%) |
Jul 24, 2023 | 140.76 | 141.73 | 139.45 | 140.34 | 330,800 | -0.72(-0.51%) |
Jul 21, 2023 | 142.43 | 143.02 | 140.43 | 141.06 | 344,954 | -1.00(-0.70%) |
Jul 20, 2023 | 140.92 | 142.20 | 139.73 | 142.06 | 275,759 | +2.58(+1.85%) |
Jul 19, 2023 | 139.63 | 140.24 | 138.25 | 139.49 | 336,140 | -0.25(-0.18%) |
Jul 18, 2023 | 138.56 | 141.28 | 138.43 | 139.73 | 292,802 | +0.19(+0.13%) |
Jul 17, 2023 | 137.15 | 140.33 | 136.86 | 139.55 | 345,951 | +2.08(+1.51%) |
Jul 14, 2023 | 139.47 | 139.59 | 137.32 | 137.47 | 261,464 | -1.63(-1.17%) |
Jul 13, 2023 | 136.81 | 139.14 | 136.63 | 139.09 | 471,088 | +1.42(+1.03%) |
Jul 12, 2023 | 139.92 | 140.91 | 137.55 | 137.67 | 359,888 | -1.33(-0.96%) |
Jul 11, 2023 | 140.13 | 140.98 | 138.97 | 139.01 | 239,009 | -0.48(-0.34%) |
Jul 10, 2023 | 139.75 | 140.81 | 139.01 | 139.49 | 333,112 | -0.51(-0.36%) |
Jul 07, 2023 | 138.79 | 141.34 | 138.79 | 140.00 | 497,104 | +1.17(+0.84%) |
Jul 06, 2023 | 136.27 | 139.17 | 135.30 | 138.83 | 413,534 | +2.17(+1.58%) |
Jul 05, 2023 | 136.00 | 138.37 | 135.51 | 136.66 | 398,667 | -0.58(-0.42%) |
Jul 03, 2023 | 135.69 | 138.46 | 135.35 | 137.24 | 151,290 | +1.36(+1.00%) |
Jun 30, 2023 | 136.23 | 137.45 | 135.53 | 135.88 | 564,039 | +0.67(+0.49%) |
Jun 29, 2023 | 136.43 | 137.37 | 134.99 | 135.22 | 388,891 | -0.92(-0.68%) |
Jun 28, 2023 | 136.55 | 136.55 | 134.79 | 136.14 | 346,380 | -0.74(-0.54%) |
Jun 27, 2023 | 135.95 | 137.50 | 135.95 | 136.87 | 308,418 | +0.91(+0.67%) |
Jun 26, 2023 | 136.59 | 138.58 | 135.82 | 135.96 | 549,676 | -0.63(-0.46%) |
Jun 23, 2023 | 135.87 | 138.25 | 132.85 | 136.59 | 879,231 | -2.79(-2.00%) |
Jun 22, 2023 | 140.83 | 140.83 | 137.07 | 139.38 | 500,408 | -0.94(-0.67%) |
Jun 21, 2023 | 141.27 | 142.45 | 140.16 | 140.32 | 546,003 | -1.01(-0.71%) |
Jun 20, 2023 | 139.95 | 142.10 | 138.96 | 141.33 | 479,643 | +1.20(+0.85%) |
Jun 16, 2023 | 142.24 | 142.24 | 139.09 | 140.13 | 661,648 | -1.42(-1.00%) |
Jun 15, 2023 | 137.68 | 141.67 | 137.67 | 141.55 | 549,057 | +3.30(+2.39%) |
Jun 14, 2023 | 141.10 | 142.46 | 137.99 | 138.25 | 348,482 | -3.09(-2.18%) |
Jun 13, 2023 | 140.76 | 142.51 | 140.70 | 141.34 | 304,376 | +0.59(+0.42%) |
Jun 12, 2023 | 141.23 | 142.16 | 139.69 | 140.75 | 259,629 | -0.62(-0.44%) |
Jun 09, 2023 | 141.74 | 142.58 | 140.70 | 141.37 | 237,570 | -0.30(-0.21%) |
Jun 08, 2023 | 143.37 | 144.10 | 141.10 | 141.67 | 256,149 | -1.88(-1.31%) |
Jun 07, 2023 | 141.33 | 144.06 | 139.81 | 143.55 | 373,371 | +3.74(+2.68%) |
Jun 06, 2023 | 140.10 | 141.71 | 138.99 | 139.81 | 392,275 | -0.19(-0.13%) |
Jun 05, 2023 | 141.78 | 142.50 | 139.49 | 140.00 | 515,829 | -2.73(-1.92%) |
Jun 02, 2023 | 140.53 | 143.36 | 140.53 | 142.73 | 353,226 | +3.75(+2.70%) |
Jun 01, 2023 | 138.15 | 139.29 | 137.78 | 138.98 | 373,282 | +1.81(+1.32%) |
May 31, 2023 | 139.09 | 139.44 | 136.03 | 137.16 | 388,601 | -2.78(-1.99%) |
May 30, 2023 | 140.43 | 140.92 | 138.80 | 139.95 | 223,865 | -0.81(-0.58%) |
May 26, 2023 | 141.33 | 141.33 | 139.75 | 140.76 | 342,134 | -0.03(-0.02%) |
May 25, 2023 | 141.08 | 142.40 | 140.13 | 140.79 | 287,528 | -0.82(-0.58%) |
May 24, 2023 | 142.56 | 143.25 | 141.50 | 141.61 | 333,753 | -1.83(-1.28%) |
May 23, 2023 | 145.98 | 147.73 | 142.99 | 143.44 | 445,379 | -2.68(-1.83%) |
May 22, 2023 | 146.98 | 147.70 | 145.63 | 146.12 | 209,959 | -1.03(-0.70%) |
May 19, 2023 | 147.93 | 148.70 | 146.33 | 147.15 | 325,891 | +0.12(+0.08%) |
May 18, 2023 | 144.97 | 147.45 | 144.85 | 147.03 | 273,227 | +1.45(+1.00%) |
May 17, 2023 | 145.42 | 147.26 | 145.24 | 145.58 | 500,416 | +0.92(+0.64%) |
May 16, 2023 | 145.50 | 146.12 | 144.48 | 144.66 | 276,052 | -1.48(-1.01%) |
May 15, 2023 | 145.34 | 146.40 | 144.80 | 146.14 | 255,711 | +1.49(+1.03%) |
May 12, 2023 | 146.17 | 146.39 | 143.43 | 144.65 | 338,970 | -1.02(-0.70%) |
May 11, 2023 | 142.62 | 145.86 | 142.62 | 145.67 | 409,760 | +2.02(+1.40%) |
May 10, 2023 | 144.41 | 144.95 | 141.73 | 143.66 | 430,036 | -0.20(-0.14%) |
May 09, 2023 | 143.30 | 145.16 | 142.52 | 143.86 | 405,517 | -0.65(-0.45%) |
May 08, 2023 | 144.03 | 144.95 | 141.36 | 144.51 | 435,543 | +2.48(+1.74%) |
May 05, 2023 | 140.58 | 146.15 | 139.06 | 142.04 | 851,806 | +10.23(+7.76%) |
May 04, 2023 | 133.52 | 133.84 | 129.73 | 131.81 | 946,597 | -3.08(-2.28%) |
May 03, 2023 | 137.57 | 138.71 | 134.58 | 134.89 | 634,643 | -2.14(-1.56%) |
May 02, 2023 | 138.35 | 138.38 | 135.20 | 137.03 | 414,854 | -2.35(-1.68%) |
May 01, 2023 | 138.82 | 140.66 | 138.39 | 139.38 | 276,298 | +0.69(+0.50%) |
Apr 28, 2023 | 137.10 | 140.01 | 136.98 | 138.69 | 530,779 | +0.65(+0.47%) |
Apr 27, 2023 | 135.33 | 138.23 | 134.30 | 138.03 | 463,312 | +2.78(+2.05%) |
Apr 26, 2023 | 136.02 | 137.90 | 134.20 | 135.26 | 276,818 | -1.56(-1.14%) |
Apr 25, 2023 | 136.72 | 137.78 | 136.12 | 136.81 | 263,903 | -0.70(-0.51%) |
Apr 24, 2023 | 136.81 | 138.05 | 136.26 | 137.52 | 302,291 | +0.79(+0.58%) |
Apr 21, 2023 | 137.81 | 137.81 | 135.69 | 136.73 | 270,848 | -1.46(-1.06%) |
Apr 20, 2023 | 137.04 | 138.31 | 135.88 | 138.19 | 365,218 | +1.17(+0.85%) |
Apr 19, 2023 | 137.97 | 137.97 | 135.44 | 137.02 | 383,777 | -0.90(-0.65%) |
Apr 18, 2023 | 135.55 | 138.53 | 135.55 | 137.92 | 391,336 | +2.14(+1.58%) |
Apr 17, 2023 | 133.47 | 135.86 | 132.79 | 135.77 | 249,703 | +1.89(+1.41%) |
Apr 14, 2023 | 134.35 | 135.05 | 132.55 | 133.88 | 368,513 | +0.19(+0.14%) |
Apr 13, 2023 | 133.55 | 134.18 | 133.07 | 133.70 | 410,448 | -0.16(-0.12%) |
Apr 12, 2023 | 132.23 | 133.97 | 132.23 | 133.85 | 300,625 | +1.88(+1.43%) |
Apr 11, 2023 | 131.68 | 133.00 | 131.00 | 131.97 | 366,561 | +0.33(+0.25%) |
Apr 10, 2023 | 129.33 | 132.19 | 129.33 | 131.64 | 410,320 | +1.97(+1.52%) |
Apr 06, 2023 | 131.97 | 132.50 | 129.45 | 129.67 | 313,723 | -1.88(-1.43%) |
Apr 05, 2023 | 128.82 | 131.76 | 128.82 | 131.55 | 436,316 | +1.61(+1.24%) |
Apr 04, 2023 | 131.54 | 131.55 | 127.94 | 129.94 | 358,902 | -1.17(-0.89%) |
Apr 03, 2023 | 130.06 | 131.52 | 128.52 | 131.12 | 292,633 | +1.75(+1.35%) |
Mar 31, 2023 | 130.10 | 130.74 | 128.87 | 129.37 | 258,178 | +0.33(+0.26%) |
Mar 30, 2023 | 130.47 | 131.30 | 128.45 | 129.04 | 338,241 | -1.06(-0.82%) |
Mar 29, 2023 | 129.82 | 130.91 | 128.85 | 130.10 | 403,487 | +1.91(+1.49%) |
Mar 28, 2023 | 126.05 | 128.75 | 125.19 | 128.19 | 465,170 | +1.31(+1.04%) |
Mar 27, 2023 | 126.27 | 127.88 | 124.94 | 126.88 | 406,165 | +2.68(+2.16%) |
Mar 24, 2023 | 120.74 | 124.30 | 119.94 | 124.20 | 319,532 | +1.64(+1.34%) |
Mar 23, 2023 | 123.84 | 125.32 | 122.16 | 122.56 | 535,177 | -1.28(-1.03%) |
Mar 22, 2023 | 126.84 | 127.65 | 123.82 | 123.84 | 509,176 | -3.42(-2.69%) |
Mar 21, 2023 | 127.71 | 128.22 | 126.67 | 127.26 | 534,703 | +3.16(+2.54%) |
Mar 20, 2023 | 120.41 | 126.14 | 119.52 | 124.10 | 782,145 | +5.24(+4.41%) |
Mar 17, 2023 | 124.25 | 124.25 | 117.90 | 118.86 | 856,327 | -6.55(-5.22%) |
Mar 16, 2023 | 120.61 | 126.38 | 120.41 | 125.40 | 443,410 | +3.76(+3.09%) |
Mar 15, 2023 | 123.42 | 124.52 | 119.19 | 121.64 | 678,415 | -5.25(-4.14%) |
Mar 14, 2023 | 125.44 | 127.16 | 124.77 | 126.89 | 676,499 | +4.59(+3.75%) |
Mar 13, 2023 | 127.23 | 127.23 | 122.15 | 122.31 | 618,920 | -8.02(-6.15%) |
Mar 10, 2023 | 133.38 | 133.55 | 129.92 | 130.32 | 514,698 | -4.48(-3.33%) |
Mar 09, 2023 | 138.14 | 138.59 | 134.19 | 134.81 | 538,015 | -3.38(-2.45%) |
Mar 08, 2023 | 139.78 | 140.21 | 136.58 | 138.19 | 450,580 | -1.51(-1.08%) |
Mar 07, 2023 | 140.00 | 142.65 | 139.43 | 139.70 | 467,697 | +0.04(+0.03%) |
Mar 06, 2023 | 142.61 | 143.58 | 138.67 | 139.66 | 560,119 | -3.18(-2.22%) |
Mar 03, 2023 | 142.40 | 143.64 | 140.96 | 142.84 | 398,465 | +0.40(+0.28%) |
Mar 02, 2023 | 142.13 | 142.50 | 139.59 | 142.44 | 552,197 | -0.21(-0.15%) |
Mar 01, 2023 | 140.63 | 143.37 | 140.32 | 142.65 | 509,701 | +1.87(+1.33%) |
Feb 28, 2023 | 140.85 | 142.08 | 140.17 | 140.78 | 549,608 | +0.62(+0.45%) |
Feb 27, 2023 | 142.83 | 143.59 | 139.90 | 140.16 | 361,715 | -2.23(-1.57%) |
Feb 24, 2023 | 141.43 | 143.13 | 140.44 | 142.39 | 754,467 | +0.42(+0.30%) |
Feb 23, 2023 | 144.47 | 145.92 | 141.81 | 141.97 | 541,399 | -1.66(-1.15%) |
Feb 22, 2023 | 142.93 | 144.37 | 142.39 | 143.63 | 345,088 | +0.39(+0.27%) |
Feb 21, 2023 | 144.65 | 144.65 | 142.47 | 143.24 | 262,953 | -2.02(-1.39%) |
Feb 17, 2023 | 144.44 | 146.02 | 143.50 | 145.25 | 396,268 | +0.82(+0.57%) |
Feb 16, 2023 | 143.40 | 146.19 | 142.89 | 144.44 | 347,902 | +0.22(+0.16%) |
Feb 15, 2023 | 144.71 | 145.56 | 143.91 | 144.21 | 320,574 | -1.05(-0.72%) |
Feb 14, 2023 | 147.80 | 148.40 | 144.51 | 145.26 | 512,179 | -2.42(-1.64%) |
Feb 13, 2023 | 146.85 | 148.37 | 146.31 | 147.68 | 347,949 | +0.75(+0.51%) |
Feb 10, 2023 | 145.86 | 147.18 | 145.53 | 146.93 | 370,404 | +1.90(+1.31%) |
Feb 09, 2023 | 146.64 | 147.33 | 143.60 | 145.03 | 554,405 | -0.68(-0.47%) |
Feb 08, 2023 | 143.48 | 146.00 | 142.69 | 145.71 | 429,454 | +1.63(+1.13%) |
Feb 07, 2023 | 140.35 | 144.14 | 139.29 | 144.08 | 436,489 | +2.79(+1.98%) |
Feb 06, 2023 | 138.25 | 141.87 | 138.20 | 141.29 | 755,713 | +3.62(+2.63%) |
Feb 03, 2023 | 136.78 | 139.24 | 130.75 | 137.67 | 1,358,543 | -4.36(-3.07%) |
Feb 02, 2023 | 146.15 | 147.60 | 140.08 | 142.03 | 785,825 | -5.18(-3.52%) |
Feb 01, 2023 | 145.46 | 148.65 | 144.29 | 147.21 | 567,264 | +0.10(+0.07%) |
Jan 31, 2023 | 144.97 | 147.32 | 143.59 | 147.12 | 352,289 | +2.22(+1.53%) |
Jan 30, 2023 | 145.40 | 147.15 | 144.80 | 144.90 | 303,266 | -0.75(-0.51%) |
Jan 27, 2023 | 147.38 | 147.38 | 144.81 | 145.64 | 241,670 | -1.62(-1.10%) |
Jan 26, 2023 | 144.62 | 147.75 | 144.45 | 147.26 | 458,862 | +2.96(+2.05%) |
Jan 25, 2023 | 140.60 | 144.71 | 140.60 | 144.30 | 374,387 | +3.79(+2.70%) |
Jan 24, 2023 | 138.35 | 141.49 | 137.06 | 140.51 | 245,229 | +1.56(+1.12%) |
Jan 23, 2023 | 138.69 | 140.02 | 138.33 | 138.95 | 264,648 | +0.26(+0.19%) |
Jan 20, 2023 | 137.09 | 138.70 | 135.70 | 138.69 | 266,474 | +2.39(+1.76%) |
Jan 19, 2023 | 136.08 | 137.86 | 134.32 | 136.30 | 312,342 | -0.59(-0.43%) |
Jan 18, 2023 | 139.67 | 140.04 | 136.88 | 136.89 | 249,827 | -2.98(-2.13%) |
Jan 17, 2023 | 141.48 | 142.50 | 139.40 | 139.86 | 412,169 | -1.62(-1.14%) |
Jan 13, 2023 | 139.51 | 141.92 | 138.01 | 141.48 | 263,050 | +2.06(+1.47%) |
Jan 12, 2023 | 140.36 | 140.73 | 138.88 | 139.43 | 405,504 | -0.07(-0.05%) |
Jan 11, 2023 | 141.91 | 142.51 | 138.49 | 139.50 | 484,666 | -2.48(-1.75%) |
Jan 10, 2023 | 140.59 | 142.19 | 139.90 | 141.98 | 342,806 | +2.41(+1.73%) |
Jan 09, 2023 | 141.25 | 142.77 | 139.38 | 139.56 | 312,416 | -1.53(-1.09%) |
Jan 06, 2023 | 141.65 | 143.34 | 141.02 | 141.09 | 401,494 | +0.35(+0.25%) |
Jan 05, 2023 | 139.53 | 141.40 | 139.18 | 140.75 | 476,632 | +3.07(+2.23%) |
Jan 04, 2023 | 136.94 | 138.75 | 136.43 | 137.67 | 553,707 | +0.68(+0.49%) |
Jan 03, 2023 | 137.73 | 138.59 | 136.34 | 137.00 | 423,622 | -0.74(-0.54%) |
Dec 30, 2022 | 137.78 | 138.45 | 136.59 | 137.73 | 197,630 | -0.47(-0.34%) |
Dec 29, 2022 | 136.79 | 138.82 | 136.37 | 138.21 | 200,970 | +1.93(+1.41%) |
Dec 28, 2022 | 138.68 | 138.74 | 136.26 | 136.28 | 222,747 | -1.95(-1.41%) |
Dec 27, 2022 | 138.32 | 138.74 | 137.31 | 138.23 | 173,692 | -0.07(-0.05%) |
Dec 23, 2022 | 138.50 | 139.06 | 137.12 | 138.29 | 174,027 | +0.19(+0.14%) |
Dec 22, 2022 | 138.97 | 139.28 | 135.86 | 138.10 | 346,782 | -0.54(-0.39%) |
Dec 21, 2022 | 136.69 | 139.58 | 136.37 | 138.64 | 486,700 | +3.36(+2.49%) |
Dec 20, 2022 | 134.26 | 135.83 | 132.49 | 135.28 | 833,584 | +2.17(+1.63%) |
Dec 19, 2022 | 133.10 | 134.99 | 131.37 | 133.11 | 473,830 | +0.08(+0.06%) |
Dec 16, 2022 | 131.32 | 133.45 | 130.87 | 133.03 | 869,750 | +0.62(+0.47%) |
Dec 15, 2022 | 132.95 | 133.93 | 131.64 | 132.41 | 501,742 | -1.71(-1.27%) |
Dec 14, 2022 | 134.80 | 136.22 | 133.19 | 134.12 | 446,068 | -0.69(-0.51%) |
Dec 13, 2022 | 137.72 | 137.72 | 134.04 | 134.80 | 381,557 | -1.78(-1.31%) |
Dec 12, 2022 | 136.64 | 136.76 | 135.61 | 136.59 | 401,750 | +0.48(+0.36%) |
Dec 09, 2022 | 138.25 | 139.26 | 136.04 | 136.10 | 383,516 | -2.94(-2.11%) |
Dec 08, 2022 | 142.49 | 142.74 | 137.84 | 139.04 | 291,316 | -1.72(-1.22%) |
Dec 07, 2022 | 141.33 | 142.65 | 139.99 | 140.76 | 529,437 | -0.82(-0.58%) |
Dec 06, 2022 | 136.43 | 141.68 | 136.11 | 141.58 | 819,360 | +6.62(+4.91%) |
Dec 05, 2022 | 139.61 | 139.70 | 134.35 | 134.96 | 540,097 | -5.07(-3.62%) |
Dec 02, 2022 | 140.73 | 142.60 | 139.84 | 140.03 | 302,743 | -1.04(-0.74%) |