Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 201.11 | 203.03 | 200.47 | 202.54 | 415,324 | +1.53(+0.76%) |
Feb 28, 2024 | 200.63 | 202.01 | 200.28 | 201.01 | 533,218 | -0.68(-0.34%) |
Feb 27, 2024 | 200.64 | 202.01 | 200.43 | 201.69 | 323,236 | +1.62(+0.81%) |
Feb 26, 2024 | 200.59 | 201.49 | 199.95 | 200.07 | 935,998 | -0.74(-0.37%) |
Feb 23, 2024 | 201.36 | 202.39 | 199.97 | 200.81 | 410,854 | +0.84(+0.42%) |
Feb 22, 2024 | 199.30 | 200.47 | 198.17 | 199.97 | 402,306 | +4.84(+2.48%) |
Feb 21, 2024 | 194.72 | 195.33 | 193.42 | 195.13 | 249,997 | -1.45(-0.74%) |
Feb 20, 2024 | 197.48 | 198.41 | 194.97 | 196.58 | 434,734 | -2.80(-1.40%) |
Feb 16, 2024 | 201.21 | 201.37 | 198.63 | 199.38 | 386,054 | -4.06(-2.00%) |
Feb 15, 2024 | 202.26 | 203.62 | 201.26 | 203.44 | 223,243 | +0.47(+0.23%) |
Feb 14, 2024 | 200.76 | 203.08 | 200.03 | 202.97 | 238,905 | +3.86(+1.94%) |
Feb 13, 2024 | 197.59 | 201.12 | 196.51 | 199.11 | 475,948 | -4.38(-2.15%) |
Feb 12, 2024 | 203.87 | 205.67 | 203.30 | 203.49 | 280,937 | -0.50(-0.25%) |
Feb 09, 2024 | 202.93 | 204.81 | 202.08 | 203.99 | 431,026 | +3.01(+1.50%) |
Feb 08, 2024 | 199.31 | 201.41 | 199.16 | 200.98 | 348,047 | +1.71(+0.86%) |
Feb 07, 2024 | 198.35 | 199.90 | 197.76 | 199.27 | 547,352 | +1.06(+0.53%) |
Feb 06, 2024 | 198.71 | 199.07 | 196.49 | 198.21 | 538,795 | +0.46(+0.23%) |
Feb 05, 2024 | 199.28 | 199.84 | 196.34 | 197.75 | 659,859 | -2.27(-1.13%) |
Feb 02, 2024 | 197.47 | 200.58 | 195.61 | 200.02 | 945,210 | +6.26(+3.23%) |
Feb 01, 2024 | 192.78 | 194.21 | 192.12 | 193.76 | 599,355 | +2.36(+1.23%) |
Jan 31, 2024 | 193.93 | 195.54 | 191.16 | 191.40 | 504,401 | -5.78(-2.93%) |
Jan 30, 2024 | 198.63 | 199.14 | 196.96 | 197.18 | 450,256 | -2.33(-1.17%) |
Jan 29, 2024 | 195.53 | 199.56 | 195.53 | 199.51 | 495,248 | +4.04(+2.07%) |
Jan 26, 2024 | 194.79 | 196.68 | 194.38 | 195.47 | 351,372 | +0.66(+0.34%) |
Jan 25, 2024 | 195.09 | 195.91 | 193.39 | 194.81 | 392,511 | +1.18(+0.61%) |
Jan 24, 2024 | 196.12 | 196.48 | 193.56 | 193.63 | 751,550 | +0.59(+0.31%) |
Jan 23, 2024 | 193.25 | 193.62 | 191.98 | 193.04 | 522,488 | +0.59(+0.31%) |
Jan 22, 2024 | 193.37 | 194.78 | 192.14 | 192.45 | 762,036 | +1.14(+0.60%) |
Jan 19, 2024 | 189.24 | 191.41 | 188.64 | 191.31 | 536,905 | +3.23(+1.72%) |
Jan 18, 2024 | 187.11 | 188.29 | 186.21 | 188.08 | 368,359 | +2.44(+1.31%) |
Jan 17, 2024 | 184.72 | 185.74 | 182.08 | 185.64 | 402,172 | -0.65(-0.35%) |
Jan 16, 2024 | 186.82 | 187.58 | 185.27 | 186.29 | 420,231 | -1.80(-0.96%) |
Jan 12, 2024 | 188.60 | 189.83 | 187.94 | 188.09 | 418,671 | -0.33(-0.18%) |
Jan 11, 2024 | 188.46 | 189.32 | 185.51 | 188.42 | 763,236 | +1.01(+0.54%) |
Jan 10, 2024 | 186.25 | 188.33 | 185.73 | 187.41 | 1,825,010 | +1.52(+0.82%) |
Jan 09, 2024 | 183.82 | 186.59 | 183.82 | 185.89 | 410,390 | +1.25(+0.68%) |
Jan 08, 2024 | 180.70 | 184.64 | 180.70 | 184.64 | 455,399 | +4.68(+2.60%) |
Jan 05, 2024 | 178.42 | 181.14 | 178.42 | 179.96 | 612,513 | +0.92(+0.51%) |
Jan 04, 2024 | 178.86 | 180.31 | 178.11 | 179.04 | 308,782 | -0.61(-0.34%) |
Jan 03, 2024 | 180.11 | 181.29 | 179.49 | 179.65 | 501,683 | -2.53(-1.39%) |
Jan 02, 2024 | 184.77 | 184.77 | 181.06 | 182.18 | 393,171 | -4.37(-2.34%) |
Dec 29, 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 277,565 | -1.84(-0.98%) |
Dec 28, 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 434,253 | +0.29(+0.15%) |
Dec 27, 2023 | 188.45 | 189.06 | 187.45 | 188.10 | 268,699 | -0.03(-0.02%) |
Dec 26, 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 442,780 | +0.43(+0.23%) |
Dec 22, 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 411,317 | +0.08(+0.04%) |
Dec 21, 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 526,496 | +2.86(+1.55%) |
Dec 20, 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 367,437 | -2.67(-1.42%) |
Dec 19, 2023 | 186.50 | 187.72 | 186.40 | 187.43 | 213,788 | +1.68(+0.90%) |
Dec 18, 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 329,562 | +2.42(+1.32%) |
Dec 15, 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 415,439 | +0.80(+0.44%) |
Dec 14, 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 2,129,517 | +1.61(+0.89%) |
Dec 13, 2023 | 178.00 | 181.06 | 176.79 | 180.92 | 2,982,579 | +3.39(+1.91%) |
Dec 12, 2023 | 176.19 | 177.63 | 175.36 | 177.53 | 190,187 | +0.96(+0.54%) |
Dec 11, 2023 | 175.30 | 176.88 | 174.73 | 176.57 | 2,369,662 | +0.95(+0.54%) |
Dec 08, 2023 | 173.19 | 176.01 | 173.19 | 175.62 | 371,245 | +1.22(+0.70%) |
Dec 07, 2023 | 173.15 | 174.81 | 172.78 | 174.40 | 1,042,224 | +2.28(+1.32%) |
Dec 06, 2023 | 173.92 | 174.84 | 172.04 | 172.12 | 966,562 | -0.91(-0.53%) |
Dec 05, 2023 | 172.18 | 173.73 | 171.61 | 173.03 | 1,002,126 | -0.38(-0.22%) |
Dec 04, 2023 | 172.75 | 173.64 | 171.65 | 173.41 | 2,235,468 | -1.21(-0.69%) |
Dec 01, 2023 | 171.13 | 174.71 | 170.52 | 174.62 | 1,160,337 | +3.04(+1.77%) |
Nov 30, 2023 | 172.35 | 173.28 | 169.90 | 171.58 | 1,490,453 | +0.83(+0.49%) |
Nov 29, 2023 | 171.08 | 172.62 | 170.62 | 170.75 | 390,477 | +1.14(+0.67%) |
Nov 28, 2023 | 167.73 | 169.65 | 167.30 | 169.61 | 1,342,043 | +1.28(+0.76%) |
Nov 27, 2023 | 168.06 | 169.49 | 167.80 | 168.33 | 644,176 | -0.13(-0.08%) |
Nov 24, 2023 | 167.95 | 168.46 | 167.51 | 168.46 | 483,621 | +0.12(+0.07%) |
Nov 22, 2023 | 167.79 | 169.23 | 167.68 | 168.34 | 688,347 | +1.61(+0.97%) |
Nov 21, 2023 | 166.71 | 167.22 | 165.71 | 166.73 | 774,062 | -1.26(-0.75%) |
Nov 20, 2023 | 165.80 | 168.38 | 165.79 | 167.99 | 417,741 | +1.97(+1.19%) |
Nov 17, 2023 | 165.22 | 166.08 | 164.86 | 166.02 | 403,631 | +0.69(+0.42%) |
Nov 16, 2023 | 164.84 | 165.49 | 164.00 | 165.33 | 595,610 | -1.63(-0.98%) |
Nov 15, 2023 | 167.37 | 168.43 | 166.23 | 166.96 | 1,007,948 | +0.73(+0.44%) |
Nov 14, 2023 | 164.11 | 166.67 | 164.06 | 166.23 | 1,481,789 | +5.63(+3.51%) |
Nov 13, 2023 | 160.01 | 161.30 | 159.63 | 160.60 | 2,513,839 | -0.36(-0.22%) |
Nov 10, 2023 | 158.09 | 161.06 | 157.50 | 160.96 | 625,450 | +2.59(+1.64%) |
Nov 09, 2023 | 160.89 | 161.21 | 158.11 | 158.37 | 927,146 | -2.26(-1.41%) |
Nov 08, 2023 | 160.90 | 161.17 | 159.62 | 160.63 | 1,002,267 | -0.60(-0.37%) |
Nov 07, 2023 | 159.63 | 162.09 | 159.19 | 161.23 | 339,327 | +3.17(+2.01%) |
Nov 06, 2023 | 159.26 | 159.65 | 156.55 | 158.06 | 260,930 | -0.96(-0.60%) |
Nov 03, 2023 | 156.31 | 159.47 | 156.31 | 159.02 | 565,437 | +3.62(+2.33%) |
Nov 02, 2023 | 155.88 | 156.40 | 154.25 | 155.40 | 1,185,748 | +1.64(+1.07%) |
Nov 01, 2023 | 152.67 | 153.79 | 151.64 | 153.76 | 836,533 | +0.92(+0.60%) |
Oct 31, 2023 | 152.18 | 153.18 | 150.75 | 152.84 | 703,368 | +1.86(+1.23%) |
Oct 30, 2023 | 150.21 | 151.65 | 149.29 | 150.98 | 793,549 | +1.98(+1.33%) |
Oct 27, 2023 | 149.79 | 150.50 | 148.31 | 149.00 | 1,008,691 | +1.21(+0.82%) |
Oct 26, 2023 | 149.47 | 150.46 | 146.65 | 147.79 | 2,156,344 | -2.75(-1.83%) |
Oct 25, 2023 | 155.01 | 155.26 | 150.21 | 150.54 | 959,026 | -6.97(-4.43%) |
Oct 24, 2023 | 156.34 | 158.40 | 155.83 | 157.51 | 568,612 | +2.44(+1.57%) |
Oct 23, 2023 | 154.14 | 156.89 | 152.99 | 155.07 | 825,827 | -0.20(-0.13%) |
Oct 20, 2023 | 158.07 | 158.36 | 154.94 | 155.27 | 455,138 | -3.13(-1.98%) |
Oct 19, 2023 | 160.29 | 161.39 | 158.03 | 158.40 | 521,162 | +0.01(+0.01%) |
Oct 18, 2023 | 160.47 | 161.38 | 157.99 | 158.39 | 580,166 | -3.45(-2.13%) |
Oct 17, 2023 | 159.74 | 162.66 | 159.74 | 161.84 | 401,200 | +0.34(+0.21%) |
Oct 16, 2023 | 159.16 | 162.02 | 159.12 | 161.50 | 325,006 | +3.28(+2.07%) |
Oct 13, 2023 | 161.06 | 161.34 | 157.61 | 158.22 | 465,830 | -2.69(-1.67%) |
Oct 12, 2023 | 163.61 | 163.61 | 159.93 | 160.91 | 665,707 | -2.56(-1.57%) |
Oct 11, 2023 | 163.55 | 164.52 | 162.17 | 163.47 | 276,192 | +0.49(+0.30%) |
Oct 10, 2023 | 161.80 | 164.36 | 161.36 | 162.98 | 1,519,495 | +1.42(+0.88%) |
Oct 09, 2023 | 158.61 | 162.00 | 158.18 | 161.56 | 397,130 | +1.19(+0.74%) |
Oct 06, 2023 | 154.75 | 160.81 | 154.75 | 160.37 | 419,134 | +3.89(+2.49%) |
Oct 05, 2023 | 157.76 | 157.98 | 154.77 | 156.48 | 337,232 | -1.50(-0.95%) |
Oct 04, 2023 | 157.05 | 158.39 | 156.49 | 157.98 | 807,784 | +1.43(+0.91%) |
Oct 03, 2023 | 159.10 | 160.12 | 155.78 | 156.55 | 1,649,572 | -3.80(-2.37%) |
Oct 02, 2023 | 159.70 | 161.50 | 159.20 | 160.35 | 310,701 | +0.74(+0.46%) |
Sep 29, 2023 | 160.88 | 162.12 | 159.27 | 159.61 | 447,761 | +0.53(+0.33%) |
Sep 28, 2023 | 156.43 | 159.89 | 156.02 | 159.08 | 396,714 | +1.12(+0.71%) |
Sep 27, 2023 | 157.43 | 158.96 | 156.08 | 157.96 | 266,201 | +1.27(+0.81%) |
Sep 26, 2023 | 158.07 | 158.81 | 156.29 | 156.69 | 400,386 | -2.68(-1.68%) |
Sep 25, 2023 | 157.88 | 159.60 | 158.73 | 159.37 | 416,535 | +0.64(+0.40%) |
Sep 22, 2023 | 159.67 | 160.64 | 158.59 | 158.73 | 344,570 | +0.09(+0.06%) |
Sep 21, 2023 | 160.72 | 161.43 | 158.59 | 158.64 | 362,387 | -4.65(-2.85%) |
Sep 20, 2023 | 166.11 | 166.89 | 163.27 | 163.29 | 399,820 | -2.29(-1.38%) |
Sep 19, 2023 | 165.95 | 166.05 | 163.70 | 165.58 | 447,846 | -0.88(-0.53%) |
Sep 18, 2023 | 166.42 | 167.64 | 166.15 | 166.46 | 245,069 | -0.63(-0.38%) |
Sep 15, 2023 | 169.04 | 169.34 | 166.39 | 167.09 | 895,426 | -2.70(-1.59%) |
Sep 14, 2023 | 170.37 | 170.63 | 168.66 | 169.79 | 523,863 | +0.16(+0.09%) |
Sep 13, 2023 | 170.34 | 170.92 | 169.08 | 169.63 | 303,431 | -0.86(-0.50%) |
Sep 12, 2023 | 171.31 | 172.73 | 170.49 | 170.49 | 359,380 | -1.98(-1.15%) |
Sep 11, 2023 | 171.41 | 172.77 | 171.29 | 172.47 | 298,052 | +1.94(+1.14%) |
Sep 08, 2023 | 170.48 | 171.37 | 169.90 | 170.53 | 2,338,134 | +0.16(+0.09%) |
Sep 07, 2023 | 168.24 | 170.60 | 168.07 | 170.37 | 1,058,297 | -0.01(-0.01%) |
Sep 06, 2023 | 170.84 | 171.86 | 169.35 | 170.38 | 887,665 | -1.04(-0.61%) |
Sep 05, 2023 | 170.37 | 171.89 | 170.07 | 171.42 | 1,801,342 | +0.51(+0.30%) |
Sep 01, 2023 | 171.38 | 172.09 | 170.25 | 170.91 | 399,743 | +1.38(+0.81%) |
Aug 31, 2023 | 168.40 | 170.57 | 168.40 | 169.53 | 606,956 | +2.50(+1.50%) |
Aug 30, 2023 | 165.90 | 167.28 | 165.36 | 167.03 | 317,819 | +0.87(+0.52%) |
Aug 29, 2023 | 162.63 | 166.43 | 162.63 | 166.16 | 558,765 | +3.13(+1.92%) |
Aug 28, 2023 | 163.03 | 163.84 | 162.17 | 163.03 | 336,175 | +0.88(+0.54%) |
Aug 25, 2023 | 160.58 | 162.82 | 158.96 | 162.15 | 603,087 | +1.99(+1.24%) |
Aug 24, 2023 | 165.61 | 165.83 | 160.08 | 160.16 | 478,404 | -4.20(-2.56%) |
Aug 23, 2023 | 162.18 | 165.06 | 162.05 | 164.36 | 373,996 | +2.58(+1.59%) |
Aug 22, 2023 | 161.85 | 162.59 | 161.06 | 161.78 | 386,637 | +0.61(+0.38%) |
Aug 21, 2023 | 160.33 | 161.85 | 159.54 | 161.17 | 285,166 | +1.18(+0.74%) |
Aug 18, 2023 | 157.53 | 160.55 | 157.26 | 159.99 | 644,740 | -0.05(-0.03%) |
Aug 17, 2023 | 161.92 | 162.21 | 159.79 | 160.04 | 374,235 | -1.37(-0.85%) |
Aug 16, 2023 | 162.54 | 163.42 | 161.33 | 161.41 | 469,164 | -1.83(-1.12%) |
Aug 15, 2023 | 164.78 | 165.26 | 162.87 | 163.24 | 250,245 | -2.57(-1.55%) |
Aug 14, 2023 | 163.83 | 165.82 | 163.27 | 165.81 | 321,086 | +1.50(+0.91%) |
Aug 11, 2023 | 163.90 | 165.34 | 163.56 | 164.31 | 913,185 | -0.88(-0.53%) |
Aug 10, 2023 | 166.31 | 168.10 | 164.20 | 165.19 | 740,821 | +0.51(+0.31%) |
Aug 09, 2023 | 167.19 | 167.38 | 164.05 | 164.68 | 401,497 | -2.16(-1.29%) |
Aug 08, 2023 | 165.87 | 167.20 | 164.25 | 166.84 | 694,227 | -2.16(-1.28%) |
Aug 07, 2023 | 168.01 | 169.06 | 166.09 | 169.00 | 556,830 | +1.78(+1.06%) |
Aug 04, 2023 | 169.73 | 170.22 | 167.01 | 167.22 | 1,032,734 | +1.08(+0.65%) |
Aug 03, 2023 | 165.62 | 167.17 | 165.37 | 166.14 | 640,377 | -1.65(-0.98%) |
Aug 02, 2023 | 170.21 | 170.23 | 166.63 | 167.79 | 914,676 | -5.19(-3.00%) |
Aug 01, 2023 | 172.75 | 173.65 | 171.50 | 172.98 | 440,830 | -0.73(-0.42%) |
Jul 31, 2023 | 172.11 | 174.21 | 172.11 | 173.71 | 380,344 | +2.06(+1.20%) |
Jul 28, 2023 | 169.77 | 172.14 | 169.49 | 171.65 | 779,421 | +3.58(+2.13%) |
Jul 27, 2023 | 172.50 | 172.91 | 167.59 | 168.07 | 552,200 | -1.42(-0.84%) |
Jul 26, 2023 | 168.42 | 170.10 | 167.64 | 169.49 | 442,443 | +0.60(+0.36%) |
Jul 25, 2023 | 168.72 | 169.89 | 168.71 | 168.89 | 405,423 | +0.75(+0.45%) |
Jul 24, 2023 | 168.64 | 169.19 | 167.02 | 168.14 | 624,701 | -0.30(-0.18%) |
Jul 21, 2023 | 169.93 | 170.77 | 167.95 | 168.44 | 366,952 | -0.24(-0.14%) |
Jul 20, 2023 | 172.13 | 173.06 | 168.39 | 168.68 | 706,133 | -5.95(-3.41%) |
Jul 19, 2023 | 175.00 | 176.62 | 173.89 | 174.63 | 1,077,205 | +0.87(+0.50%) |
Jul 18, 2023 | 172.37 | 174.11 | 171.48 | 173.76 | 1,990,877 | +1.50(+0.87%) |
Jul 17, 2023 | 170.45 | 172.93 | 170.16 | 172.26 | 650,306 | +1.66(+0.97%) |
Jul 14, 2023 | 171.74 | 173.17 | 170.05 | 170.60 | 766,933 | -1.73(-1.00%) |
Jul 13, 2023 | 170.00 | 172.68 | 169.98 | 172.33 | 655,219 | +3.89(+2.31%) |
Jul 12, 2023 | 169.00 | 169.29 | 166.75 | 168.44 | 500,348 | +1.52(+0.91%) |
Jul 11, 2023 | 164.20 | 167.26 | 164.00 | 166.92 | 417,772 | +3.48(+2.13%) |
Jul 10, 2023 | 161.41 | 163.47 | 160.73 | 163.44 | 478,105 | +1.66(+1.03%) |
Jul 07, 2023 | 161.47 | 163.54 | 161.40 | 161.78 | 419,289 | +0.54(+0.33%) |
Jul 06, 2023 | 161.96 | 162.03 | 159.82 | 161.24 | 448,459 | -3.02(-1.84%) |
Jul 05, 2023 | 163.17 | 164.78 | 162.84 | 164.26 | 2,158,046 | +0.42(+0.26%) |
Jul 03, 2023 | 163.25 | 164.07 | 162.88 | 163.84 | 273,034 | +0.85(+0.52%) |
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 317,785 | +1.72(+1.07%) |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 615,685 | -1.27(-0.78%) |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 643,254 | +2.15(+1.34%) |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 273,588 | +2.70(+1.71%) |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 274,600 | -1.89(-1.18%) |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 362,231 | -1.56(-0.97%) |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 299,650 | +1.94(+1.22%) |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 583,134 | -3.24(-1.99%) |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 525,146 | -0.27(-0.17%) |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 1,444,706 | -1.84(-1.12%) |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 920,712 | +22.91(+16.17%) |
May 08, 2023 | 140.06 | 141.96 | 140.06 | 141.64 | 298,981 | +1.67(+1.19%) |
May 05, 2023 | 138.96 | 140.27 | 138.89 | 139.97 | 208,554 | +1.73(+1.25%) |
May 04, 2023 | 138.32 | 139.24 | 137.79 | 138.24 | 292,581 | +0.45(+0.33%) |
May 03, 2023 | 138.96 | 140.35 | 137.63 | 137.79 | 323,142 | -0.88(-0.63%) |
May 02, 2023 | 140.84 | 141.10 | 138.07 | 138.67 | 714,709 | -2.79(-1.97%) |
May 01, 2023 | 141.90 | 142.11 | 140.77 | 141.46 | 282,482 | -0.84(-0.59%) |
Apr 28, 2023 | 141.20 | 142.31 | 139.56 | 142.30 | 441,097 | -1.01(-0.70%) |
Apr 27, 2023 | 142.52 | 144.02 | 141.51 | 143.31 | 415,095 | +4.27(+3.07%) |
Apr 26, 2023 | 139.90 | 141.27 | 138.69 | 139.04 | 476,485 | +0.74(+0.54%) |
Apr 25, 2023 | 141.42 | 141.42 | 138.27 | 138.30 | 868,737 | -4.04(-2.84%) |
Apr 24, 2023 | 143.09 | 144.09 | 141.22 | 142.34 | 312,420 | -0.63(-0.44%) |
Apr 21, 2023 | 142.30 | 143.32 | 141.33 | 142.97 | 266,968 | +0.75(+0.53%) |
Apr 20, 2023 | 142.33 | 143.94 | 141.80 | 142.22 | 223,110 | -1.72(-1.19%) |
Apr 19, 2023 | 143.16 | 144.58 | 142.97 | 143.94 | 341,641 | -1.14(-0.79%) |
Apr 18, 2023 | 146.53 | 146.73 | 144.57 | 145.08 | 282,200 | -0.14(-0.10%) |
Apr 17, 2023 | 144.84 | 145.65 | 144.13 | 145.22 | 294,144 | -0.32(-0.22%) |
Apr 14, 2023 | 144.73 | 146.42 | 143.76 | 145.54 | 239,639 | -0.26(-0.18%) |
Apr 13, 2023 | 143.35 | 146.05 | 143.35 | 145.80 | 297,227 | +3.62(+2.55%) |
Apr 12, 2023 | 145.20 | 145.71 | 142.05 | 142.18 | 483,868 | -1.39(-0.97%) |
Apr 11, 2023 | 143.88 | 144.46 | 142.35 | 143.57 | 238,478 | -0.65(-0.45%) |
Apr 10, 2023 | 143.09 | 144.36 | 142.16 | 144.22 | 265,208 | -0.36(-0.25%) |
Apr 06, 2023 | 142.54 | 144.75 | 141.18 | 144.58 | 303,775 | +0.80(+0.56%) |
Apr 05, 2023 | 146.57 | 146.57 | 142.53 | 143.78 | 363,125 | -3.13(-2.13%) |
Apr 04, 2023 | 147.55 | 148.00 | 146.19 | 146.91 | 241,249 | +0.06(+0.04%) |
Apr 03, 2023 | 146.52 | 147.10 | 145.23 | 146.85 | 343,937 | -1.00(-0.68%) |
Mar 31, 2023 | 144.76 | 147.94 | 144.34 | 147.85 | 221,945 | +3.87(+2.69%) |
Mar 30, 2023 | 144.09 | 144.79 | 143.19 | 143.98 | 271,122 | +1.03(+0.72%) |
Mar 29, 2023 | 141.97 | 143.17 | 141.49 | 142.95 | 389,122 | +2.51(+1.79%) |
Mar 28, 2023 | 141.04 | 141.37 | 139.50 | 140.44 | 242,792 | -1.00(-0.71%) |
Mar 27, 2023 | 142.55 | 143.50 | 140.75 | 141.44 | 354,496 | -0.61(-0.43%) |
Mar 24, 2023 | 141.37 | 142.10 | 140.18 | 142.05 | 225,181 | +0.02(+0.01%) |
Mar 23, 2023 | 142.00 | 144.50 | 140.58 | 142.03 | 483,706 | +2.08(+1.49%) |
Mar 22, 2023 | 143.11 | 144.92 | 139.88 | 139.95 | 334,136 | -3.33(-2.32%) |
Mar 21, 2023 | 140.64 | 143.69 | 140.60 | 143.28 | 290,689 | +3.83(+2.75%) |
Mar 20, 2023 | 138.92 | 139.73 | 137.79 | 139.45 | 526,415 | +0.02(+0.01%) |
Mar 17, 2023 | 140.61 | 141.54 | 138.37 | 139.43 | 502,602 | -1.69(-1.20%) |
Mar 16, 2023 | 136.79 | 141.21 | 136.74 | 141.12 | 808,367 | +4.00(+2.92%) |
Mar 15, 2023 | 133.69 | 137.20 | 133.66 | 137.12 | 690,207 | +1.67(+1.23%) |
Mar 14, 2023 | 135.11 | 136.22 | 133.87 | 135.45 | 452,172 | +3.08(+2.33%) |
Mar 13, 2023 | 130.22 | 134.08 | 128.50 | 132.37 | 797,642 | +0.80(+0.61%) |
Mar 10, 2023 | 134.87 | 135.17 | 130.82 | 131.57 | 731,131 | -4.01(-2.96%) |
Mar 09, 2023 | 139.12 | 140.66 | 135.31 | 135.58 | 477,759 | -3.67(-2.64%) |
Mar 08, 2023 | 139.16 | 140.12 | 137.90 | 139.25 | 516,982 | -0.14(-0.10%) |
Mar 07, 2023 | 140.86 | 142.32 | 139.28 | 139.39 | 467,623 | -1.12(-0.80%) |
Mar 06, 2023 | 141.72 | 143.56 | 140.49 | 140.51 | 337,249 | -0.52(-0.37%) |
Mar 03, 2023 | 138.08 | 141.19 | 138.08 | 141.03 | 498,552 | +3.93(+2.87%) |
Mar 02, 2023 | 135.59 | 137.40 | 135.04 | 137.10 | 357,108 | +1.41(+1.04%) |