Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 226.49 | 227.54 | 221.31 | 221.60 | 785,818 | -4.78(-2.11%) |
Jan 30, 2024 | 224.71 | 226.98 | 222.73 | 226.37 | 192,099 | +1.27(+0.56%) |
Jan 29, 2024 | 223.72 | 225.32 | 221.50 | 225.11 | 199,787 | +1.69(+0.75%) |
Jan 26, 2024 | 223.11 | 225.17 | 221.85 | 223.42 | 279,475 | +1.17(+0.52%) |
Jan 25, 2024 | 221.86 | 223.32 | 220.83 | 222.25 | 275,252 | +2.88(+1.31%) |
Jan 24, 2024 | 222.49 | 224.87 | 218.44 | 219.37 | 186,466 | -2.68(-1.21%) |
Jan 23, 2024 | 224.37 | 224.37 | 220.00 | 222.06 | 213,695 | -0.60(-0.27%) |
Jan 22, 2024 | 220.78 | 222.97 | 220.78 | 222.65 | 252,878 | +2.55(+1.16%) |
Jan 19, 2024 | 215.79 | 220.20 | 214.17 | 220.10 | 351,553 | +5.23(+2.43%) |
Jan 18, 2024 | 211.14 | 214.99 | 211.14 | 214.88 | 211,447 | +4.98(+2.37%) |
Jan 17, 2024 | 210.22 | 211.79 | 209.54 | 209.90 | 165,833 | -2.13(-1.01%) |
Jan 16, 2024 | 210.61 | 212.16 | 207.93 | 212.03 | 180,949 | +0.18(+0.08%) |
Jan 12, 2024 | 210.73 | 213.35 | 210.52 | 211.85 | 203,614 | +2.03(+0.97%) |
Jan 11, 2024 | 209.01 | 210.18 | 206.70 | 209.82 | 197,810 | +1.22(+0.58%) |
Jan 10, 2024 | 209.91 | 210.76 | 207.64 | 208.60 | 215,872 | -1.13(-0.54%) |
Jan 09, 2024 | 208.91 | 210.31 | 207.81 | 209.73 | 211,059 | -1.89(-0.89%) |
Jan 08, 2024 | 209.56 | 211.82 | 208.14 | 211.62 | 246,618 | +0.98(+0.46%) |
Jan 05, 2024 | 210.94 | 212.96 | 209.72 | 210.64 | 315,525 | -0.96(-0.45%) |
Jan 04, 2024 | 209.34 | 212.48 | 209.34 | 211.59 | 290,473 | +2.53(+1.21%) |
Jan 03, 2024 | 210.95 | 212.03 | 208.80 | 209.06 | 319,561 | -4.06(-1.90%) |
Jan 02, 2024 | 215.28 | 216.48 | 211.83 | 213.12 | 269,120 | -3.73(-1.72%) |
Dec 29, 2023 | 218.33 | 219.41 | 216.61 | 216.85 | 178,854 | -1.65(-0.75%) |
Dec 28, 2023 | 219.13 | 219.25 | 217.84 | 218.50 | 128,818 | -0.64(-0.29%) |
Dec 27, 2023 | 218.48 | 219.81 | 218.34 | 219.13 | 132,367 | +0.62(+0.28%) |
Dec 26, 2023 | 217.38 | 219.68 | 217.28 | 218.52 | 160,757 | +1.47(+0.68%) |
Dec 22, 2023 | 216.41 | 218.04 | 214.40 | 217.05 | 129,094 | +1.79(+0.83%) |
Dec 21, 2023 | 215.35 | 215.65 | 213.38 | 215.26 | 136,238 | +2.16(+1.01%) |
Dec 20, 2023 | 214.48 | 217.16 | 212.98 | 213.10 | 249,351 | -1.60(-0.75%) |
Dec 19, 2023 | 217.98 | 218.67 | 213.67 | 214.70 | 431,846 | -1.90(-0.88%) |
Dec 18, 2023 | 215.10 | 216.78 | 212.54 | 216.60 | 517,039 | +1.45(+0.67%) |
Dec 15, 2023 | 216.15 | 217.06 | 214.19 | 215.15 | 762,169 | -0.03(-0.01%) |
Dec 14, 2023 | 209.56 | 216.41 | 208.79 | 215.18 | 676,367 | +7.07(+3.40%) |
Dec 13, 2023 | 205.21 | 208.55 | 203.38 | 208.11 | 365,042 | +2.75(+1.34%) |
Dec 12, 2023 | 207.47 | 207.50 | 205.09 | 205.36 | 324,558 | -1.65(-0.80%) |
Dec 11, 2023 | 205.63 | 207.53 | 204.42 | 207.01 | 208,430 | +1.45(+0.71%) |
Dec 08, 2023 | 203.34 | 206.20 | 203.18 | 205.56 | 689,177 | +2.04(+1.00%) |
Dec 07, 2023 | 201.94 | 203.54 | 201.25 | 203.52 | 152,363 | +1.89(+0.94%) |
Dec 06, 2023 | 202.50 | 205.19 | 201.38 | 201.63 | 238,459 | -0.22(-0.11%) |
Dec 05, 2023 | 201.78 | 203.16 | 200.60 | 201.85 | 192,034 | -1.18(-0.58%) |
Dec 04, 2023 | 198.99 | 203.25 | 198.99 | 203.03 | 225,085 | +2.47(+1.23%) |
Dec 01, 2023 | 197.13 | 200.92 | 196.94 | 200.56 | 184,730 | +3.69(+1.87%) |
Nov 30, 2023 | 195.47 | 196.98 | 193.97 | 196.87 | 236,847 | +2.26(+1.16%) |
Nov 29, 2023 | 194.63 | 195.86 | 193.40 | 194.61 | 208,321 | +1.81(+0.94%) |
Nov 28, 2023 | 195.76 | 196.10 | 192.62 | 192.80 | 178,759 | -2.97(-1.52%) |
Nov 27, 2023 | 193.48 | 196.50 | 193.14 | 195.78 | 229,528 | +1.11(+0.57%) |
Nov 24, 2023 | 192.54 | 195.00 | 191.59 | 194.66 | 79,632 | +1.47(+0.76%) |
Nov 22, 2023 | 195.32 | 195.82 | 192.96 | 193.19 | 159,409 | -1.30(-0.67%) |
Nov 21, 2023 | 193.65 | 195.56 | 193.14 | 194.49 | 187,172 | +0.60(+0.31%) |
Nov 20, 2023 | 193.57 | 195.32 | 192.76 | 193.90 | 229,830 | -0.12(-0.06%) |
Nov 17, 2023 | 194.54 | 195.17 | 189.06 | 194.01 | 228,916 | +0.54(+0.28%) |
Nov 16, 2023 | 194.19 | 196.20 | 192.84 | 193.48 | 263,299 | -1.00(-0.52%) |
Nov 15, 2023 | 194.63 | 196.81 | 193.74 | 194.48 | 376,598 | +0.71(+0.36%) |
Nov 14, 2023 | 190.75 | 194.53 | 189.78 | 193.78 | 461,365 | +5.86(+3.12%) |
Nov 13, 2023 | 186.18 | 188.19 | 184.83 | 187.91 | 244,160 | +1.70(+0.91%) |
Nov 10, 2023 | 183.44 | 186.54 | 182.90 | 186.21 | 243,838 | +3.26(+1.78%) |
Nov 09, 2023 | 183.12 | 183.89 | 182.13 | 182.95 | 231,991 | +1.40(+0.77%) |
Nov 08, 2023 | 180.10 | 182.39 | 179.56 | 181.55 | 320,479 | +2.28(+1.27%) |
Nov 07, 2023 | 181.13 | 181.13 | 178.58 | 179.28 | 265,683 | -2.52(-1.39%) |
Nov 06, 2023 | 183.13 | 183.75 | 180.92 | 181.80 | 241,494 | -1.03(-0.57%) |
Nov 03, 2023 | 181.45 | 185.03 | 181.45 | 182.83 | 262,262 | +3.42(+1.91%) |
Nov 02, 2023 | 177.45 | 179.86 | 177.40 | 179.41 | 221,924 | +4.21(+2.41%) |
Nov 01, 2023 | 173.86 | 175.45 | 171.85 | 175.20 | 328,327 | +1.45(+0.84%) |
Oct 31, 2023 | 175.22 | 176.43 | 172.42 | 173.75 | 579,461 | +0.22(+0.13%) |
Oct 30, 2023 | 171.89 | 174.84 | 170.37 | 173.53 | 385,996 | +1.90(+1.11%) |
Oct 27, 2023 | 174.93 | 175.71 | 167.78 | 171.63 | 807,338 | +4.52(+2.71%) |
Oct 26, 2023 | 164.43 | 168.49 | 163.64 | 167.11 | 685,323 | +3.62(+2.21%) |
Oct 25, 2023 | 166.59 | 167.50 | 163.01 | 163.49 | 913,800 | -3.50(-2.10%) |
Oct 24, 2023 | 172.03 | 172.17 | 165.37 | 166.99 | 559,651 | -3.06(-1.80%) |
Oct 23, 2023 | 170.76 | 172.45 | 169.68 | 170.05 | 238,500 | -0.72(-0.42%) |
Oct 20, 2023 | 173.18 | 174.45 | 170.03 | 170.77 | 360,575 | -2.47(-1.42%) |
Oct 19, 2023 | 174.73 | 177.27 | 172.66 | 173.23 | 286,986 | -1.60(-0.92%) |
Oct 18, 2023 | 185.13 | 185.13 | 174.28 | 174.83 | 462,047 | -12.28(-6.57%) |
Oct 17, 2023 | 184.16 | 189.18 | 183.47 | 187.12 | 286,666 | +2.89(+1.57%) |
Oct 16, 2023 | 183.67 | 185.82 | 181.70 | 184.22 | 507,469 | +2.02(+1.11%) |
Oct 13, 2023 | 183.98 | 183.98 | 181.15 | 182.21 | 233,169 | -1.23(-0.67%) |
Oct 12, 2023 | 187.40 | 187.40 | 182.79 | 183.44 | 246,136 | -3.12(-1.67%) |
Oct 11, 2023 | 184.88 | 186.84 | 184.62 | 186.56 | 154,003 | +2.21(+1.20%) |
Oct 10, 2023 | 184.58 | 186.59 | 183.77 | 184.35 | 183,343 | +0.75(+0.41%) |
Oct 09, 2023 | 181.84 | 184.27 | 179.63 | 183.61 | 202,719 | +0.38(+0.21%) |
Oct 06, 2023 | 179.22 | 184.42 | 179.18 | 183.23 | 212,166 | +3.69(+2.05%) |
Oct 05, 2023 | 179.92 | 181.21 | 178.01 | 179.54 | 229,616 | -0.14(-0.08%) |
Oct 04, 2023 | 178.41 | 180.23 | 177.62 | 179.68 | 243,725 | +1.11(+0.62%) |
Oct 03, 2023 | 176.60 | 178.79 | 176.58 | 178.57 | 328,995 | +0.76(+0.43%) |
Oct 02, 2023 | 180.81 | 181.21 | 176.99 | 177.81 | 183,040 | -2.88(-1.60%) |
Sep 29, 2023 | 184.66 | 185.14 | 179.84 | 180.70 | 374,581 | -2.41(-1.31%) |
Sep 28, 2023 | 178.85 | 184.08 | 178.58 | 183.10 | 340,643 | +4.50(+2.52%) |
Sep 27, 2023 | 174.69 | 178.87 | 174.69 | 178.60 | 384,047 | +2.29(+1.30%) |
Sep 26, 2023 | 176.94 | 177.82 | 176.16 | 176.31 | 247,858 | -1.71(-0.96%) |
Sep 25, 2023 | 174.61 | 178.31 | 176.91 | 178.02 | 227,513 | +2.91(+1.66%) |
Sep 22, 2023 | 174.98 | 176.55 | 174.89 | 175.11 | 182,395 | +0.14(+0.08%) |
Sep 21, 2023 | 177.19 | 177.29 | 174.94 | 174.97 | 173,098 | -3.08(-1.73%) |
Sep 20, 2023 | 179.90 | 181.98 | 178.01 | 178.05 | 215,424 | -0.74(-0.42%) |
Sep 19, 2023 | 179.07 | 179.96 | 177.03 | 178.80 | 323,096 | -0.50(-0.28%) |
Sep 18, 2023 | 180.19 | 181.29 | 179.11 | 179.30 | 325,009 | -0.17(-0.09%) |
Sep 15, 2023 | 179.21 | 179.82 | 177.67 | 179.47 | 706,496 | +0.17(+0.09%) |
Sep 14, 2023 | 179.01 | 180.27 | 178.44 | 179.30 | 432,036 | +2.07(+1.17%) |
Sep 13, 2023 | 180.83 | 181.23 | 176.56 | 177.23 | 459,062 | -3.50(-1.93%) |
Sep 12, 2023 | 178.57 | 181.29 | 178.25 | 180.73 | 241,125 | +1.33(+0.74%) |
Sep 11, 2023 | 179.22 | 180.70 | 177.94 | 179.40 | 238,579 | +0.80(+0.45%) |
Sep 08, 2023 | 178.78 | 179.74 | 177.38 | 178.60 | 276,129 | -0.40(-0.22%) |
Sep 07, 2023 | 183.73 | 185.31 | 177.38 | 179.00 | 522,008 | -5.40(-2.93%) |
Sep 06, 2023 | 185.04 | 188.82 | 183.41 | 184.39 | 280,050 | +0.02(+0.01%) |
Sep 05, 2023 | 191.16 | 191.17 | 182.42 | 184.37 | 320,263 | -7.97(-4.15%) |
Sep 01, 2023 | 191.47 | 193.47 | 190.86 | 192.35 | 170,467 | +1.72(+0.90%) |
Aug 31, 2023 | 191.64 | 193.56 | 190.45 | 190.62 | 305,106 | -0.13(-0.07%) |
Aug 30, 2023 | 189.19 | 191.35 | 189.18 | 190.75 | 283,904 | +1.56(+0.83%) |
Aug 29, 2023 | 186.42 | 189.22 | 185.41 | 189.19 | 149,546 | +2.76(+1.48%) |
Aug 28, 2023 | 186.01 | 187.23 | 184.67 | 186.42 | 236,920 | +1.76(+0.95%) |
Aug 25, 2023 | 185.01 | 186.04 | 183.03 | 184.66 | 125,204 | +0.81(+0.44%) |
Aug 24, 2023 | 185.58 | 187.71 | 183.78 | 183.85 | 115,187 | -2.37(-1.27%) |
Aug 23, 2023 | 183.76 | 186.75 | 183.25 | 186.22 | 176,410 | +2.59(+1.41%) |
Aug 22, 2023 | 185.16 | 185.25 | 182.81 | 183.63 | 240,603 | -0.34(-0.18%) |
Aug 21, 2023 | 182.24 | 184.03 | 180.77 | 183.97 | 208,462 | +1.76(+0.97%) |
Aug 18, 2023 | 182.33 | 183.84 | 181.02 | 182.20 | 269,074 | -0.56(-0.31%) |
Aug 17, 2023 | 186.09 | 187.08 | 182.53 | 182.77 | 218,953 | -2.95(-1.59%) |
Aug 16, 2023 | 187.21 | 188.80 | 185.46 | 185.72 | 323,084 | -1.50(-0.80%) |
Aug 15, 2023 | 187.85 | 188.84 | 185.98 | 187.22 | 273,272 | -1.70(-0.90%) |
Aug 14, 2023 | 186.51 | 189.50 | 184.80 | 188.92 | 246,271 | +1.45(+0.77%) |
Aug 11, 2023 | 187.99 | 189.13 | 187.21 | 187.47 | 157,211 | -0.64(-0.34%) |
Aug 10, 2023 | 190.65 | 191.96 | 187.41 | 188.12 | 197,769 | -2.34(-1.23%) |
Aug 09, 2023 | 192.23 | 193.13 | 190.08 | 190.45 | 289,989 | -2.48(-1.28%) |
Aug 08, 2023 | 192.90 | 194.08 | 190.07 | 192.93 | 202,515 | -2.18(-1.12%) |
Aug 07, 2023 | 190.22 | 195.23 | 189.95 | 195.11 | 309,033 | +5.63(+2.97%) |
Aug 04, 2023 | 193.77 | 193.77 | 188.83 | 189.48 | 325,871 | -3.53(-1.83%) |
Aug 03, 2023 | 194.61 | 195.26 | 192.73 | 193.01 | 506,178 | -2.83(-1.45%) |
Aug 02, 2023 | 196.57 | 198.18 | 195.40 | 195.84 | 234,658 | -2.39(-1.20%) |
Aug 01, 2023 | 197.92 | 199.75 | 197.61 | 198.23 | 246,321 | -0.56(-0.28%) |
Jul 31, 2023 | 197.44 | 199.15 | 195.61 | 198.79 | 369,419 | +1.56(+0.79%) |
Jul 28, 2023 | 197.87 | 197.87 | 194.56 | 197.23 | 460,964 | +1.36(+0.69%) |
Jul 27, 2023 | 207.00 | 207.00 | 188.37 | 195.87 | 788,753 | -6.14(-3.04%) |
Jul 26, 2023 | 203.20 | 204.03 | 200.16 | 202.01 | 382,786 | -1.44(-0.71%) |
Jul 25, 2023 | 203.88 | 205.57 | 203.24 | 203.45 | 348,828 | -1.52(-0.74%) |
Jul 24, 2023 | 206.05 | 208.06 | 204.90 | 204.97 | 398,254 | -0.90(-0.44%) |
Jul 21, 2023 | 207.17 | 208.47 | 204.78 | 205.87 | 432,812 | -2.17(-1.04%) |
Jul 20, 2023 | 208.00 | 208.85 | 205.69 | 208.03 | 333,167 | +1.02(+0.49%) |
Jul 19, 2023 | 206.25 | 207.43 | 203.46 | 207.01 | 466,381 | +1.25(+0.61%) |
Jul 18, 2023 | 199.96 | 206.55 | 199.96 | 205.77 | 473,419 | +5.03(+2.51%) |
Jul 17, 2023 | 196.99 | 201.53 | 196.94 | 200.74 | 257,677 | +2.82(+1.43%) |
Jul 14, 2023 | 197.83 | 198.90 | 196.32 | 197.91 | 331,698 | +0.00(+0.00%) |
Jul 13, 2023 | 197.13 | 198.54 | 196.20 | 197.91 | 159,505 | +0.75(+0.38%) |
Jul 12, 2023 | 198.57 | 198.87 | 196.16 | 197.16 | 293,282 | +0.97(+0.49%) |
Jul 11, 2023 | 195.25 | 196.44 | 194.53 | 196.19 | 273,417 | +1.05(+0.54%) |
Jul 10, 2023 | 192.15 | 195.45 | 192.10 | 195.14 | 188,661 | +3.55(+1.85%) |
Jul 07, 2023 | 191.60 | 193.99 | 189.61 | 191.59 | 264,202 | +0.15(+0.08%) |
Jul 06, 2023 | 191.70 | 192.94 | 187.35 | 191.44 | 287,328 | -1.59(-0.82%) |
Jul 05, 2023 | 195.32 | 195.62 | 192.70 | 193.03 | 343,581 | -4.04(-2.05%) |
Jul 03, 2023 | 195.62 | 197.07 | 194.62 | 197.07 | 123,105 | +0.34(+0.17%) |
Jun 30, 2023 | 197.10 | 197.81 | 195.51 | 196.73 | 374,190 | +1.28(+0.65%) |
Jun 29, 2023 | 191.75 | 195.80 | 190.86 | 195.46 | 397,555 | +3.63(+1.89%) |
Jun 28, 2023 | 194.05 | 194.70 | 191.50 | 191.82 | 494,923 | +0.22(+0.11%) |
Jun 27, 2023 | 189.79 | 192.24 | 189.34 | 191.60 | 291,134 | +2.22(+1.17%) |
Jun 26, 2023 | 187.49 | 190.61 | 187.40 | 189.38 | 450,709 | +2.22(+1.19%) |
Jun 23, 2023 | 189.25 | 190.33 | 186.39 | 187.16 | 672,907 | -3.25(-1.71%) |
Jun 22, 2023 | 192.63 | 192.63 | 189.84 | 190.41 | 357,241 | -2.16(-1.12%) |
Jun 21, 2023 | 190.69 | 193.76 | 190.33 | 192.57 | 339,026 | +0.61(+0.32%) |
Jun 20, 2023 | 192.50 | 193.19 | 190.66 | 191.96 | 272,059 | -1.46(-0.76%) |
Jun 16, 2023 | 193.96 | 194.73 | 192.20 | 193.42 | 674,654 | -0.15(-0.08%) |
Jun 15, 2023 | 190.69 | 194.28 | 190.69 | 193.57 | 339,376 | +26.25(+15.68%) |
May 08, 2023 | 168.44 | 169.62 | 166.76 | 167.33 | 197,299 | -0.95(-0.56%) |
May 05, 2023 | 166.67 | 168.94 | 165.15 | 168.28 | 303,087 | +3.74(+2.27%) |
May 04, 2023 | 167.87 | 167.87 | 163.87 | 164.53 | 331,734 | -3.25(-1.94%) |
May 03, 2023 | 168.49 | 171.00 | 167.70 | 167.78 | 335,094 | -0.22(-0.13%) |
May 02, 2023 | 168.35 | 169.18 | 165.05 | 168.00 | 396,910 | -0.44(-0.26%) |
May 01, 2023 | 165.38 | 169.38 | 165.38 | 168.44 | 459,794 | +2.78(+1.68%) |
Apr 28, 2023 | 162.50 | 167.37 | 160.00 | 165.65 | 846,178 | +3.94(+2.44%) |
Apr 27, 2023 | 157.07 | 162.26 | 154.79 | 161.71 | 816,127 | +7.66(+4.97%) |
Apr 26, 2023 | 155.50 | 157.33 | 153.23 | 154.05 | 1,175,199 | -2.31(-1.48%) |
Apr 25, 2023 | 158.17 | 158.53 | 156.36 | 156.36 | 514,375 | -2.31(-1.46%) |
Apr 24, 2023 | 157.93 | 159.65 | 157.48 | 158.67 | 336,505 | +0.68(+0.43%) |
Apr 21, 2023 | 158.02 | 158.24 | 155.84 | 157.99 | 330,133 | +0.25(+0.16%) |
Apr 20, 2023 | 157.65 | 158.52 | 156.81 | 157.74 | 229,587 | -0.53(-0.34%) |
Apr 19, 2023 | 158.95 | 158.95 | 156.91 | 158.28 | 172,682 | -0.74(-0.47%) |
Apr 18, 2023 | 158.94 | 159.65 | 157.58 | 159.02 | 183,591 | +0.90(+0.57%) |
Apr 17, 2023 | 157.39 | 158.56 | 157.39 | 158.12 | 228,474 | +1.19(+0.76%) |
Apr 14, 2023 | 157.04 | 159.67 | 156.35 | 156.92 | 246,487 | -0.57(-0.36%) |
Apr 13, 2023 | 157.68 | 157.93 | 154.45 | 157.50 | 333,683 | -0.66(-0.42%) |
Apr 12, 2023 | 159.28 | 159.61 | 157.86 | 158.16 | 376,656 | -0.17(-0.11%) |
Apr 11, 2023 | 158.32 | 159.33 | 157.43 | 158.33 | 243,161 | +0.82(+0.52%) |
Apr 10, 2023 | 151.42 | 157.63 | 150.41 | 157.51 | 639,083 | +5.30(+3.48%) |
Apr 06, 2023 | 156.60 | 156.60 | 151.62 | 152.21 | 743,144 | -4.62(-2.95%) |
Apr 05, 2023 | 159.32 | 159.80 | 155.17 | 156.82 | 471,153 | -3.67(-2.29%) |
Apr 04, 2023 | 166.53 | 166.53 | 159.54 | 160.50 | 413,893 | -6.47(-3.87%) |
Apr 03, 2023 | 166.55 | 168.44 | 165.41 | 166.96 | 301,002 | +0.03(+0.02%) |
Mar 31, 2023 | 166.51 | 167.46 | 165.65 | 166.93 | 288,713 | +1.29(+0.78%) |
Mar 30, 2023 | 165.43 | 166.28 | 164.72 | 165.64 | 258,002 | +1.54(+0.94%) |
Mar 29, 2023 | 162.47 | 164.24 | 161.83 | 164.10 | 261,784 | +1.97(+1.21%) |
Mar 28, 2023 | 159.96 | 162.35 | 159.80 | 162.13 | 296,563 | +2.55(+1.60%) |
Mar 27, 2023 | 159.17 | 160.91 | 158.01 | 159.59 | 357,603 | +1.48(+0.94%) |
Mar 24, 2023 | 159.42 | 159.93 | 156.11 | 158.10 | 546,855 | -2.90(-1.80%) |
Mar 23, 2023 | 160.55 | 162.77 | 159.35 | 161.00 | 419,018 | +0.65(+0.40%) |
Mar 22, 2023 | 163.90 | 164.26 | 160.11 | 160.35 | 435,700 | -3.95(-2.41%) |
Mar 21, 2023 | 163.24 | 164.43 | 162.26 | 164.31 | 305,731 | +3.11(+1.93%) |
Mar 20, 2023 | 158.86 | 161.88 | 158.86 | 161.20 | 375,819 | +3.27(+2.07%) |
Mar 17, 2023 | 159.40 | 159.40 | 156.76 | 157.93 | 1,175,299 | -2.16(-1.35%) |
Mar 16, 2023 | 158.58 | 160.86 | 158.15 | 160.09 | 675,335 | -0.23(-0.14%) |
Mar 15, 2023 | 163.02 | 163.56 | 158.07 | 160.31 | 376,343 | -6.27(-3.77%) |
Mar 14, 2023 | 165.24 | 167.35 | 164.21 | 166.59 | 298,378 | +3.87(+2.38%) |
Mar 13, 2023 | 161.75 | 164.54 | 161.37 | 162.72 | 197,046 | -1.04(-0.64%) |
Mar 10, 2023 | 168.10 | 168.10 | 163.48 | 163.77 | 444,135 | -4.72(-2.80%) |
Mar 09, 2023 | 169.24 | 171.00 | 168.24 | 168.49 | 403,927 | -0.39(-0.23%) |
Mar 08, 2023 | 167.18 | 169.19 | 167.18 | 168.88 | 212,671 | +1.37(+0.82%) |
Mar 07, 2023 | 167.68 | 168.32 | 166.95 | 167.51 | 415,207 | -0.39(-0.23%) |
Mar 06, 2023 | 170.14 | 171.23 | 166.93 | 167.91 | 432,538 | -2.66(-1.56%) |
Mar 03, 2023 | 169.76 | 171.23 | 168.23 | 170.56 | 280,896 | +1.52(+0.90%) |
Mar 02, 2023 | 165.96 | 169.05 | 165.23 | 169.05 | 324,199 | +2.66(+1.60%) |
Mar 01, 2023 | 164.24 | 167.18 | 164.03 | 166.39 | 290,401 | +1.25(+0.76%) |
Feb 28, 2023 | 165.71 | 167.05 | 164.67 | 165.14 | 424,792 | -0.09(-0.05%) |
Feb 27, 2023 | 164.31 | 167.92 | 164.22 | 165.23 | 606,558 | +2.07(+1.27%) |
Feb 24, 2023 | 162.26 | 163.47 | 160.00 | 163.16 | 312,859 | -0.39(-0.24%) |
Feb 23, 2023 | 162.19 | 164.02 | 160.59 | 163.55 | 930,327 | +2.22(+1.38%) |
Feb 22, 2023 | 161.83 | 162.80 | 159.34 | 161.33 | 755,493 | +0.70(+0.43%) |
Feb 21, 2023 | 165.91 | 170.13 | 160.40 | 160.63 | 933,881 | -12.74(-7.35%) |
Feb 17, 2023 | 171.37 | 173.59 | 170.54 | 173.37 | 612,050 | +1.88(+1.10%) |
Feb 16, 2023 | 171.03 | 173.08 | 170.20 | 171.49 | 448,935 | -1.56(-0.90%) |
Feb 15, 2023 | 170.43 | 173.26 | 170.43 | 173.05 | 261,061 | +1.60(+0.93%) |
Feb 14, 2023 | 171.08 | 171.75 | 169.67 | 171.45 | 254,583 | +0.43(+0.25%) |
Feb 13, 2023 | 169.19 | 171.31 | 169.19 | 171.01 | 292,988 | +1.53(+0.91%) |
Feb 10, 2023 | 169.13 | 169.76 | 168.21 | 169.48 | 189,319 | +0.35(+0.21%) |
Feb 09, 2023 | 170.78 | 171.38 | 168.84 | 169.13 | 197,986 | -0.34(-0.20%) |
Feb 08, 2023 | 169.85 | 170.66 | 169.28 | 169.46 | 336,375 | -1.36(-0.79%) |
Feb 07, 2023 | 168.95 | 171.04 | 168.18 | 170.82 | 445,297 | +1.18(+0.70%) |
Feb 06, 2023 | 169.93 | 171.11 | 168.68 | 169.64 | 352,993 | -1.97(-1.15%) |
Feb 03, 2023 | 168.66 | 171.72 | 168.32 | 171.60 | 637,582 | +2.31(+1.37%) |
Feb 02, 2023 | 166.95 | 169.97 | 166.35 | 169.29 | 339,272 | +2.54(+1.52%) |