Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 206.79 | 210.49 | 206.39 | 208.19 | 249,098 | +1.83(+0.89%) |
Nov 29, 2023 | 209.91 | 210.56 | 206.00 | 206.36 | 119,023 | -3.07(-1.47%) |
Nov 28, 2023 | 212.66 | 212.66 | 209.11 | 209.43 | 106,221 | -3.56(-1.67%) |
Nov 27, 2023 | 209.79 | 213.62 | 209.79 | 212.99 | 129,537 | +2.36(+1.12%) |
Nov 24, 2023 | 209.04 | 212.05 | 209.04 | 210.63 | 26,396 | +1.48(+0.71%) |
Nov 22, 2023 | 207.98 | 210.44 | 207.17 | 209.15 | 85,898 | +1.26(+0.61%) |
Nov 21, 2023 | 206.51 | 208.94 | 205.49 | 207.89 | 111,612 | +1.31(+0.64%) |
Nov 20, 2023 | 207.04 | 207.83 | 203.91 | 206.58 | 151,117 | -1.01(-0.49%) |
Nov 17, 2023 | 205.37 | 208.67 | 202.49 | 207.59 | 179,991 | +5.36(+2.65%) |
Nov 16, 2023 | 203.69 | 203.69 | 201.01 | 202.23 | 101,871 | -1.19(-0.58%) |
Nov 15, 2023 | 204.70 | 207.27 | 203.41 | 203.42 | 137,352 | -1.95(-0.95%) |
Nov 14, 2023 | 205.97 | 207.22 | 205.04 | 205.37 | 97,997 | +1.20(+0.59%) |
Nov 13, 2023 | 203.57 | 205.31 | 203.57 | 204.17 | 102,961 | +0.59(+0.29%) |
Nov 10, 2023 | 200.41 | 204.01 | 200.10 | 203.58 | 129,464 | +3.55(+1.77%) |
Nov 09, 2023 | 201.91 | 202.23 | 199.31 | 200.03 | 106,667 | -1.67(-0.83%) |
Nov 08, 2023 | 203.07 | 205.21 | 200.10 | 201.71 | 149,194 | +3.47(+1.75%) |
Nov 07, 2023 | 200.31 | 200.31 | 196.78 | 198.24 | 130,330 | -2.10(-1.05%) |
Nov 06, 2023 | 203.02 | 203.02 | 198.81 | 200.34 | 132,539 | -2.50(-1.23%) |
Nov 03, 2023 | 200.38 | 203.51 | 200.38 | 202.84 | 105,469 | +4.26(+2.15%) |
Nov 02, 2023 | 194.09 | 198.60 | 193.38 | 198.57 | 129,705 | +6.02(+3.13%) |
Nov 01, 2023 | 189.12 | 192.66 | 187.65 | 192.55 | 167,819 | +3.19(+1.68%) |
Oct 31, 2023 | 195.25 | 195.41 | 184.76 | 189.36 | 283,454 | -4.62(-2.38%) |
Oct 30, 2023 | 193.81 | 195.14 | 192.76 | 193.98 | 140,345 | +1.54(+0.80%) |
Oct 27, 2023 | 194.75 | 194.75 | 191.23 | 192.44 | 103,462 | -2.59(-1.33%) |
Oct 26, 2023 | 193.91 | 197.25 | 193.91 | 195.03 | 101,870 | +1.70(+0.88%) |
Oct 25, 2023 | 195.15 | 196.81 | 193.22 | 193.32 | 118,084 | -2.73(-1.39%) |
Oct 24, 2023 | 196.07 | 198.41 | 195.84 | 196.06 | 84,875 | +1.63(+0.84%) |
Oct 23, 2023 | 195.43 | 196.13 | 192.64 | 194.42 | 126,767 | -2.23(-1.13%) |
Oct 20, 2023 | 203.24 | 204.30 | 196.20 | 196.65 | 131,707 | -6.08(-3.00%) |
Oct 19, 2023 | 204.65 | 205.82 | 202.02 | 202.74 | 126,165 | -3.03(-1.47%) |
Oct 18, 2023 | 209.48 | 209.50 | 205.67 | 205.77 | 108,596 | -4.65(-2.21%) |
Oct 17, 2023 | 207.58 | 212.48 | 207.58 | 210.41 | 196,352 | +2.27(+1.09%) |
Oct 16, 2023 | 205.74 | 209.23 | 205.74 | 208.14 | 152,935 | +4.68(+2.30%) |
Oct 13, 2023 | 202.57 | 203.99 | 201.65 | 203.47 | 104,408 | +1.57(+0.78%) |
Oct 12, 2023 | 202.46 | 203.90 | 200.92 | 201.90 | 156,381 | +0.90(+0.45%) |
Oct 11, 2023 | 198.12 | 201.23 | 198.12 | 201.00 | 120,085 | +2.52(+1.27%) |
Oct 10, 2023 | 199.16 | 201.39 | 198.17 | 198.49 | 140,612 | +0.01(+0.01%) |
Oct 09, 2023 | 191.52 | 198.53 | 190.12 | 198.48 | 150,755 | +5.56(+2.88%) |
Oct 06, 2023 | 190.94 | 194.24 | 190.94 | 192.92 | 171,766 | +1.45(+0.76%) |
Oct 05, 2023 | 189.92 | 192.58 | 189.92 | 191.47 | 125,093 | +0.60(+0.32%) |
Oct 04, 2023 | 186.58 | 190.93 | 186.17 | 190.87 | 143,316 | +3.69(+1.97%) |
Oct 03, 2023 | 188.80 | 188.80 | 185.20 | 187.17 | 135,902 | -2.14(-1.13%) |
Oct 02, 2023 | 191.71 | 192.07 | 188.31 | 189.31 | 143,391 | -2.87(-1.49%) |
Sep 29, 2023 | 195.22 | 195.54 | 191.65 | 192.19 | 130,332 | -2.69(-1.38%) |
Sep 28, 2023 | 194.43 | 196.25 | 194.43 | 194.88 | 115,249 | +0.21(+0.11%) |
Sep 27, 2023 | 194.20 | 195.83 | 192.59 | 194.67 | 130,297 | +1.13(+0.58%) |
Sep 26, 2023 | 197.12 | 197.56 | 193.43 | 193.54 | 111,417 | -4.50(-2.27%) |
Sep 25, 2023 | 195.79 | 198.48 | 197.56 | 198.04 | 131,164 | +1.84(+0.94%) |
Sep 22, 2023 | 196.02 | 198.12 | 195.03 | 196.20 | 132,147 | +0.21(+0.11%) |
Sep 21, 2023 | 199.02 | 199.47 | 195.87 | 195.99 | 139,364 | -4.11(-2.05%) |
Sep 20, 2023 | 203.02 | 204.63 | 199.87 | 200.10 | 119,943 | -2.65(-1.31%) |
Sep 19, 2023 | 202.63 | 203.71 | 202.02 | 202.75 | 123,523 | +0.76(+0.38%) |
Sep 18, 2023 | 199.12 | 203.26 | 198.63 | 201.99 | 153,243 | +2.54(+1.27%) |
Sep 15, 2023 | 200.65 | 200.80 | 197.28 | 199.46 | 518,275 | -2.42(-1.20%) |
Sep 14, 2023 | 202.68 | 203.90 | 201.58 | 201.87 | 155,968 | +0.36(+0.18%) |
Sep 13, 2023 | 203.61 | 203.76 | 200.98 | 201.52 | 143,642 | -2.50(-1.22%) |
Sep 12, 2023 | 199.99 | 204.57 | 199.99 | 204.01 | 151,344 | +3.35(+1.67%) |
Sep 11, 2023 | 200.81 | 202.79 | 199.71 | 200.66 | 106,483 | +0.90(+0.45%) |
Sep 08, 2023 | 198.37 | 201.37 | 198.21 | 199.76 | 115,234 | +1.40(+0.70%) |
Sep 07, 2023 | 197.74 | 200.10 | 196.56 | 198.37 | 221,755 | +0.63(+0.32%) |
Sep 06, 2023 | 198.48 | 199.21 | 196.32 | 197.73 | 129,445 | -0.32(-0.16%) |
Sep 05, 2023 | 201.28 | 201.30 | 197.90 | 198.05 | 140,476 | -4.49(-2.22%) |
Sep 01, 2023 | 200.69 | 203.78 | 200.69 | 202.54 | 93,295 | +3.47(+1.74%) |
Aug 31, 2023 | 200.28 | 201.30 | 198.35 | 199.07 | 126,913 | -0.74(-0.37%) |
Aug 30, 2023 | 198.66 | 201.33 | 198.66 | 199.81 | 126,963 | +1.05(+0.53%) |
Aug 29, 2023 | 198.12 | 198.92 | 195.87 | 198.76 | 154,416 | +0.40(+0.20%) |
Aug 28, 2023 | 198.66 | 201.58 | 198.21 | 198.37 | 90,729 | -0.27(-0.13%) |
Aug 25, 2023 | 198.03 | 199.56 | 196.68 | 198.63 | 116,545 | +0.79(+0.40%) |
Aug 24, 2023 | 198.65 | 201.74 | 197.41 | 197.84 | 104,187 | -1.35(-0.68%) |
Aug 23, 2023 | 198.53 | 200.21 | 198.53 | 199.19 | 94,857 | +0.62(+0.31%) |
Aug 22, 2023 | 200.15 | 200.15 | 197.73 | 198.56 | 87,279 | -1.79(-0.89%) |
Aug 21, 2023 | 201.25 | 202.11 | 199.35 | 200.36 | 120,359 | +0.12(+0.06%) |
Aug 18, 2023 | 199.32 | 202.63 | 199.21 | 200.24 | 291,106 | -0.83(-0.41%) |
Aug 17, 2023 | 204.21 | 205.39 | 200.86 | 201.07 | 111,574 | -2.78(-1.37%) |
Aug 16, 2023 | 206.89 | 208.44 | 203.81 | 203.86 | 141,306 | -2.77(-1.34%) |
Aug 15, 2023 | 209.41 | 210.22 | 206.06 | 206.62 | 144,722 | -3.80(-1.81%) |
Aug 14, 2023 | 210.72 | 212.14 | 209.57 | 210.42 | 141,973 | -0.14(-0.07%) |
Aug 11, 2023 | 209.14 | 211.59 | 209.14 | 210.56 | 119,209 | +0.80(+0.38%) |
Aug 10, 2023 | 211.52 | 213.21 | 209.41 | 209.76 | 109,857 | -1.04(-0.49%) |
Aug 09, 2023 | 211.61 | 213.87 | 209.96 | 210.80 | 146,275 | -1.50(-0.71%) |
Aug 08, 2023 | 214.72 | 214.72 | 209.44 | 212.30 | 135,053 | -0.75(-0.35%) |
Aug 07, 2023 | 211.48 | 215.49 | 211.48 | 213.05 | 133,006 | +1.82(+0.86%) |
Aug 04, 2023 | 214.30 | 215.84 | 210.28 | 211.23 | 127,407 | -2.84(-1.33%) |
Aug 03, 2023 | 210.74 | 214.78 | 210.74 | 214.08 | 80,045 | +1.84(+0.87%) |
Aug 02, 2023 | 209.62 | 213.57 | 209.11 | 212.24 | 107,439 | +0.48(+0.23%) |
Aug 01, 2023 | 209.41 | 211.95 | 208.15 | 211.75 | 142,462 | +1.73(+0.82%) |
Jul 31, 2023 | 208.93 | 210.32 | 208.86 | 210.03 | 125,887 | +1.69(+0.81%) |
Jul 28, 2023 | 209.20 | 209.83 | 207.35 | 208.34 | 110,227 | +0.10(+0.05%) |
Jul 27, 2023 | 210.82 | 211.53 | 207.43 | 208.24 | 101,748 | -1.54(-0.73%) |
Jul 26, 2023 | 208.18 | 211.47 | 208.18 | 209.78 | 94,291 | +1.53(+0.73%) |
Jul 25, 2023 | 206.25 | 208.93 | 206.25 | 208.25 | 130,311 | +1.09(+0.52%) |
Jul 24, 2023 | 207.90 | 209.43 | 206.50 | 207.16 | 115,048 | -1.10(-0.53%) |
Jul 21, 2023 | 210.15 | 210.33 | 207.81 | 208.26 | 92,469 | -0.64(-0.31%) |
Jul 20, 2023 | 206.40 | 209.13 | 205.19 | 208.90 | 92,286 | +4.14(+2.02%) |
Jul 19, 2023 | 205.09 | 206.52 | 204.59 | 204.76 | 108,314 | -1.33(-0.65%) |
Jul 18, 2023 | 203.44 | 206.92 | 203.44 | 206.10 | 83,367 | +2.78(+1.37%) |
Jul 17, 2023 | 198.47 | 205.21 | 198.47 | 203.31 | 144,222 | +4.52(+2.28%) |
Jul 14, 2023 | 199.72 | 199.72 | 196.12 | 198.79 | 119,841 | -0.28(-0.14%) |
Jul 13, 2023 | 199.96 | 201.30 | 198.93 | 199.07 | 98,198 | -1.03(-0.51%) |
Jul 12, 2023 | 202.41 | 202.42 | 199.85 | 200.09 | 96,885 | -1.12(-0.55%) |
Jul 11, 2023 | 199.00 | 202.24 | 199.00 | 201.21 | 105,687 | +2.19(+1.10%) |
Jul 10, 2023 | 197.56 | 199.37 | 197.56 | 199.02 | 111,277 | +2.40(+1.22%) |
Jul 07, 2023 | 196.28 | 199.75 | 196.16 | 196.62 | 131,326 | +0.61(+0.31%) |
Jul 06, 2023 | 192.79 | 196.30 | 192.79 | 196.01 | 151,770 | +1.97(+1.02%) |
Jul 05, 2023 | 194.08 | 195.13 | 192.29 | 194.03 | 130,902 | -1.52(-0.78%) |
Jul 03, 2023 | 194.54 | 197.71 | 194.41 | 195.55 | 63,498 | +0.28(+0.14%) |
Jun 30, 2023 | 197.03 | 197.30 | 195.24 | 195.28 | 103,033 | -0.38(-0.20%) |
Jun 29, 2023 | 192.76 | 196.60 | 192.76 | 195.66 | 94,875 | +3.46(+1.80%) |
Jun 28, 2023 | 190.98 | 192.79 | 190.53 | 192.20 | 99,233 | +0.50(+0.26%) |
Jun 27, 2023 | 187.92 | 192.61 | 187.92 | 191.70 | 137,617 | +4.71(+2.52%) |
Jun 26, 2023 | 186.60 | 190.91 | 186.18 | 186.99 | 137,278 | +0.43(+0.23%) |
Jun 23, 2023 | 189.68 | 190.59 | 185.80 | 186.56 | 702,163 | -4.54(-2.38%) |
Jun 22, 2023 | 189.97 | 192.18 | 189.49 | 191.10 | 147,358 | +0.45(+0.24%) |
Jun 21, 2023 | 189.47 | 191.87 | 189.04 | 190.64 | 130,838 | +0.88(+0.46%) |
Jun 20, 2023 | 190.89 | 192.15 | 189.21 | 189.76 | 147,797 | -1.81(-0.94%) |
Jun 16, 2023 | 193.56 | 194.19 | 190.50 | 191.57 | 381,836 | -1.03(-0.53%) |
Jun 15, 2023 | 191.20 | 192.86 | 189.48 | 192.60 | 183,095 | +1.42(+0.74%) |
Jun 14, 2023 | 190.57 | 192.98 | 188.88 | 191.18 | 142,458 | +0.44(+0.23%) |
Jun 13, 2023 | 188.31 | 192.55 | 188.31 | 190.73 | 133,848 | +2.42(+1.28%) |
Jun 12, 2023 | 189.22 | 190.91 | 186.30 | 188.31 | 131,216 | -1.84(-0.97%) |
Jun 09, 2023 | 185.84 | 190.62 | 185.35 | 190.15 | 131,669 | +4.42(+2.38%) |
Jun 08, 2023 | 188.85 | 189.15 | 185.55 | 185.73 | 143,511 | -3.95(-2.08%) |
Jun 07, 2023 | 187.58 | 190.21 | 187.13 | 189.68 | 137,920 | +2.22(+1.18%) |
Jun 06, 2023 | 183.85 | 187.61 | 183.85 | 187.46 | 116,965 | +3.33(+1.81%) |
Jun 05, 2023 | 185.49 | 185.49 | 182.15 | 184.13 | 127,402 | -2.91(-1.56%) |
Jun 02, 2023 | 181.10 | 187.61 | 180.80 | 187.04 | 126,580 | +7.87(+4.39%) |
Jun 01, 2023 | 180.28 | 181.40 | 178.87 | 179.17 | 120,880 | -0.56(-0.31%) |
May 31, 2023 | 181.50 | 181.50 | 178.38 | 179.73 | 198,661 | -3.09(-1.69%) |
May 30, 2023 | 181.73 | 183.15 | 181.65 | 182.82 | 80,232 | +0.61(+0.34%) |
May 26, 2023 | 182.60 | 184.13 | 181.78 | 182.21 | 91,611 | -0.47(-0.26%) |
May 25, 2023 | 180.01 | 183.14 | 180.01 | 182.69 | 91,622 | +2.97(+1.65%) |
May 24, 2023 | 180.79 | 180.96 | 176.90 | 179.71 | 96,860 | -2.45(-1.34%) |
May 23, 2023 | 182.13 | 184.82 | 182.08 | 182.16 | 102,653 | -1.19(-0.65%) |
May 22, 2023 | 182.39 | 185.01 | 182.39 | 183.36 | 94,145 | +1.86(+1.02%) |
May 19, 2023 | 184.90 | 186.12 | 181.33 | 181.50 | 124,671 | -2.23(-1.21%) |
May 18, 2023 | 180.76 | 183.81 | 180.75 | 183.73 | 122,567 | +2.89(+1.60%) |
May 17, 2023 | 178.14 | 181.68 | 178.14 | 180.84 | 111,129 | +3.27(+1.84%) |
May 16, 2023 | 178.62 | 179.22 | 176.84 | 177.57 | 100,336 | -1.41(-0.79%) |
May 15, 2023 | 178.47 | 180.03 | 178.00 | 178.98 | 108,146 | +1.06(+0.60%) |
May 12, 2023 | 177.11 | 178.06 | 175.45 | 177.92 | 126,106 | +1.49(+0.84%) |
May 11, 2023 | 176.74 | 177.93 | 175.21 | 176.43 | 106,946 | -0.88(-0.49%) |
May 10, 2023 | 178.06 | 178.22 | 173.98 | 177.31 | 118,649 | +0.26(+0.14%) |
May 09, 2023 | 176.32 | 179.43 | 174.17 | 177.05 | 173,740 | -2.25(-1.26%) |
May 08, 2023 | 180.44 | 180.47 | 177.89 | 179.30 | 112,322 | +0.10(+0.05%) |
May 05, 2023 | 176.37 | 179.26 | 175.14 | 179.21 | 113,846 | +5.60(+3.23%) |
May 04, 2023 | 174.58 | 174.58 | 170.23 | 173.61 | 120,121 | -2.75(-1.56%) |
May 03, 2023 | 178.07 | 180.53 | 175.97 | 176.35 | 128,257 | -2.04(-1.14%) |
May 02, 2023 | 179.76 | 180.10 | 175.85 | 178.39 | 108,801 | -2.79(-1.54%) |
May 01, 2023 | 179.59 | 182.47 | 179.59 | 181.18 | 117,407 | +1.59(+0.89%) |
Apr 28, 2023 | 176.16 | 180.46 | 176.01 | 179.59 | 147,031 | +2.17(+1.23%) |
Apr 27, 2023 | 174.25 | 178.17 | 174.25 | 177.41 | 125,435 | +4.08(+2.36%) |
Apr 26, 2023 | 174.06 | 176.03 | 173.01 | 173.33 | 108,039 | -1.36(-0.78%) |
Apr 25, 2023 | 174.94 | 176.69 | 173.31 | 174.69 | 89,300 | -2.15(-1.21%) |
Apr 24, 2023 | 177.12 | 178.79 | 175.96 | 176.83 | 67,399 | -0.75(-0.42%) |
Apr 21, 2023 | 177.12 | 178.37 | 175.92 | 177.58 | 118,462 | +0.45(+0.26%) |
Apr 20, 2023 | 176.30 | 177.83 | 175.43 | 177.13 | 79,551 | -0.70(-0.39%) |
Apr 19, 2023 | 179.09 | 179.09 | 177.07 | 177.83 | 104,353 | -1.32(-0.74%) |
Apr 18, 2023 | 176.90 | 179.93 | 176.90 | 179.15 | 162,522 | +3.07(+1.74%) |
Apr 17, 2023 | 174.25 | 176.27 | 172.99 | 176.08 | 127,446 | +1.61(+0.92%) |
Apr 14, 2023 | 175.64 | 176.59 | 172.50 | 174.46 | 145,959 | -0.43(-0.25%) |
Apr 13, 2023 | 171.32 | 175.08 | 169.53 | 174.90 | 160,512 | +5.30(+3.13%) |
Apr 12, 2023 | 170.60 | 171.61 | 169.06 | 169.59 | 99,498 | +0.21(+0.12%) |
Apr 11, 2023 | 169.18 | 171.51 | 169.18 | 169.38 | 124,693 | +0.10(+0.06%) |
Apr 10, 2023 | 164.95 | 169.29 | 164.95 | 169.29 | 126,534 | +4.18(+2.53%) |
Apr 06, 2023 | 165.69 | 167.61 | 164.95 | 165.10 | 160,459 | -0.94(-0.56%) |
Apr 05, 2023 | 164.37 | 166.47 | 163.75 | 166.04 | 143,525 | +0.60(+0.36%) |
Apr 04, 2023 | 169.83 | 169.83 | 164.04 | 165.44 | 135,220 | -3.12(-1.85%) |
Apr 03, 2023 | 169.37 | 170.50 | 167.68 | 168.56 | 162,210 | -0.93(-0.55%) |
Mar 31, 2023 | 167.64 | 169.66 | 167.50 | 169.48 | 254,092 | +3.22(+1.94%) |
Mar 30, 2023 | 166.44 | 168.26 | 165.42 | 166.27 | 140,473 | +1.20(+0.73%) |
Mar 29, 2023 | 164.10 | 165.51 | 163.88 | 165.07 | 147,348 | +2.32(+1.43%) |
Mar 28, 2023 | 161.51 | 163.40 | 161.51 | 162.74 | 147,333 | +0.88(+0.55%) |
Mar 27, 2023 | 162.69 | 163.33 | 160.66 | 161.86 | 135,753 | +2.02(+1.26%) |
Mar 24, 2023 | 157.05 | 159.85 | 156.79 | 159.84 | 165,052 | +0.44(+0.28%) |
Mar 23, 2023 | 159.86 | 161.36 | 157.98 | 159.40 | 164,465 | +0.18(+0.11%) |
Mar 22, 2023 | 163.98 | 164.89 | 159.17 | 159.22 | 170,043 | -4.74(-2.89%) |
Mar 21, 2023 | 164.28 | 164.97 | 163.10 | 163.96 | 256,316 | +3.25(+2.02%) |
Mar 20, 2023 | 158.11 | 161.60 | 158.06 | 160.72 | 159,285 | +5.14(+3.30%) |
Mar 17, 2023 | 159.78 | 159.78 | 154.51 | 155.58 | 351,771 | -5.92(-3.67%) |
Mar 16, 2023 | 155.68 | 161.76 | 153.19 | 161.50 | 261,231 | +4.19(+2.66%) |
Mar 15, 2023 | 158.93 | 162.54 | 155.81 | 157.31 | 259,251 | -6.97(-4.24%) |
Mar 14, 2023 | 165.46 | 165.59 | 160.61 | 164.28 | 357,046 | +4.62(+2.90%) |
Mar 13, 2023 | 161.27 | 161.87 | 155.98 | 159.65 | 268,706 | -6.14(-3.70%) |
Mar 10, 2023 | 167.92 | 168.82 | 164.27 | 165.79 | 222,397 | -3.80(-2.24%) |
Mar 09, 2023 | 175.00 | 175.00 | 168.59 | 169.59 | 180,440 | -5.34(-3.05%) |
Mar 08, 2023 | 178.43 | 178.53 | 173.40 | 174.94 | 201,628 | -2.90(-1.63%) |
Mar 07, 2023 | 179.65 | 179.65 | 175.45 | 177.84 | 335,148 | -1.85(-1.03%) |
Mar 06, 2023 | 184.83 | 184.83 | 178.97 | 179.69 | 342,484 | -5.50(-2.97%) |
Mar 03, 2023 | 183.87 | 185.24 | 182.40 | 185.19 | 286,055 | +1.51(+0.82%) |
Mar 02, 2023 | 185.05 | 186.84 | 181.33 | 183.67 | 329,012 | -4.40(-2.34%) |
Mar 01, 2023 | 189.01 | 192.56 | 188.04 | 188.07 | 329,494 | -0.80(-0.42%) |
Feb 28, 2023 | 182.71 | 191.94 | 182.71 | 188.87 | 370,843 | +6.59(+3.62%) |
Feb 27, 2023 | 178.86 | 184.30 | 178.86 | 182.28 | 325,475 | +3.92(+2.20%) |
Feb 24, 2023 | 166.24 | 178.67 | 163.92 | 178.36 | 397,487 | +14.70(+8.98%) |
Feb 23, 2023 | 164.32 | 166.02 | 163.13 | 163.66 | 157,092 | +0.00(+0.00%) |
Feb 22, 2023 | 163.34 | 164.57 | 162.52 | 163.66 | 162,335 | -0.04(-0.02%) |
Feb 21, 2023 | 166.34 | 166.34 | 163.38 | 163.70 | 156,317 | -4.23(-2.52%) |
Feb 17, 2023 | 167.08 | 168.29 | 166.25 | 167.93 | 150,826 | +0.80(+0.48%) |
Feb 16, 2023 | 165.71 | 168.30 | 164.85 | 167.13 | 121,492 | -0.21(-0.12%) |
Feb 15, 2023 | 164.82 | 167.39 | 164.58 | 167.34 | 116,474 | +1.50(+0.90%) |
Feb 14, 2023 | 166.68 | 167.91 | 165.74 | 165.84 | 122,747 | -0.81(-0.49%) |
Feb 13, 2023 | 164.32 | 167.31 | 164.32 | 166.65 | 155,709 | +1.97(+1.20%) |
Feb 10, 2023 | 162.89 | 164.83 | 161.94 | 164.68 | 123,119 | +1.54(+0.94%) |
Feb 09, 2023 | 166.54 | 167.77 | 163.13 | 163.14 | 195,904 | -3.06(-1.84%) |
Feb 08, 2023 | 162.84 | 167.07 | 162.56 | 166.20 | 153,740 | +3.03(+1.86%) |
Feb 07, 2023 | 159.17 | 163.35 | 158.78 | 163.17 | 172,465 | +2.82(+1.76%) |
Feb 06, 2023 | 160.98 | 161.76 | 159.27 | 160.35 | 180,196 | -1.05(-0.65%) |
Feb 03, 2023 | 160.48 | 162.11 | 160.38 | 161.40 | 164,197 | +0.12(+0.07%) |
Feb 02, 2023 | 159.44 | 161.74 | 158.47 | 161.28 | 161,553 | +1.92(+1.21%) |
Feb 01, 2023 | 157.32 | 160.55 | 157.32 | 159.36 | 186,971 | +0.80(+0.51%) |
Jan 31, 2023 | 156.34 | 158.64 | 156.15 | 158.56 | 234,759 | +2.21(+1.41%) |
Jan 30, 2023 | 154.77 | 157.09 | 154.77 | 156.35 | 145,875 | +1.00(+0.64%) |
Jan 27, 2023 | 154.66 | 156.84 | 154.23 | 155.35 | 172,690 | +0.39(+0.25%) |
Jan 26, 2023 | 153.43 | 155.78 | 153.43 | 154.96 | 116,700 | +1.89(+1.24%) |
Jan 25, 2023 | 149.66 | 153.36 | 149.66 | 153.06 | 132,838 | +2.04(+1.35%) |
Jan 24, 2023 | 149.09 | 151.82 | 147.66 | 151.03 | 90,911 | +1.81(+1.22%) |
Jan 23, 2023 | 148.60 | 149.96 | 147.87 | 149.21 | 71,318 | +0.01(+0.01%) |
Jan 20, 2023 | 145.33 | 149.20 | 145.32 | 149.20 | 114,582 | +4.19(+2.89%) |
Jan 19, 2023 | 144.99 | 146.04 | 144.58 | 145.01 | 76,573 | -1.38(-0.94%) |
Jan 18, 2023 | 148.31 | 149.66 | 146.39 | 146.39 | 87,729 | -2.36(-1.59%) |
Jan 17, 2023 | 147.33 | 149.73 | 147.25 | 148.75 | 109,137 | +0.86(+0.58%) |
Jan 13, 2023 | 144.72 | 148.44 | 144.72 | 147.89 | 87,915 | +2.39(+1.64%) |
Jan 12, 2023 | 145.46 | 146.88 | 144.93 | 145.50 | 79,738 | +0.61(+0.42%) |
Jan 11, 2023 | 143.44 | 145.35 | 143.44 | 144.89 | 81,426 | +1.13(+0.78%) |
Jan 10, 2023 | 141.32 | 144.00 | 141.32 | 143.76 | 104,784 | +1.81(+1.28%) |
Jan 09, 2023 | 142.93 | 144.10 | 141.62 | 141.95 | 95,864 | -1.63(-1.13%) |
Jan 06, 2023 | 140.45 | 144.44 | 140.45 | 143.58 | 91,110 | +3.82(+2.74%) |
Jan 05, 2023 | 139.38 | 140.66 | 138.84 | 139.75 | 74,360 | +0.07(+0.05%) |
Jan 04, 2023 | 140.40 | 141.28 | 138.60 | 139.69 | 159,219 | +0.56(+0.40%) |
Jan 03, 2023 | 138.87 | 140.15 | 138.32 | 139.13 | 110,072 | +0.11(+0.08%) |
Dec 30, 2022 | 138.08 | 139.53 | 137.91 | 139.02 | 80,277 | -0.05(-0.04%) |
Dec 29, 2022 | 137.65 | 139.28 | 137.42 | 139.07 | 57,233 | +2.36(+1.73%) |
Dec 28, 2022 | 138.94 | 138.94 | 136.71 | 136.71 | 65,942 | -1.61(-1.16%) |
Dec 27, 2022 | 138.47 | 139.21 | 137.85 | 138.31 | 56,037 | -0.49(-0.35%) |
Dec 23, 2022 | 137.22 | 139.49 | 136.57 | 138.80 | 67,223 | +2.21(+1.61%) |
Dec 22, 2022 | 139.12 | 139.12 | 135.53 | 136.60 | 87,367 | -3.00(-2.15%) |
Dec 21, 2022 | 137.75 | 140.56 | 137.73 | 139.60 | 107,461 | +2.72(+1.99%) |
Dec 20, 2022 | 134.26 | 137.49 | 134.26 | 136.87 | 94,244 | +2.97(+2.22%) |
Dec 19, 2022 | 135.25 | 135.68 | 132.33 | 133.90 | 140,102 | -1.01(-0.75%) |
Dec 16, 2022 | 135.27 | 136.89 | 133.69 | 134.91 | 362,293 | -2.17(-1.58%) |
Dec 15, 2022 | 136.19 | 137.88 | 135.28 | 137.08 | 160,125 | -1.52(-1.10%) |
Dec 14, 2022 | 138.21 | 140.96 | 138.21 | 138.60 | 144,452 | +0.52(+0.38%) |
Dec 13, 2022 | 141.06 | 142.09 | 137.09 | 138.08 | 155,546 | -0.34(-0.25%) |
Dec 12, 2022 | 137.89 | 138.44 | 135.80 | 138.42 | 96,052 | +1.23(+0.89%) |
Dec 09, 2022 | 137.98 | 138.26 | 136.82 | 137.19 | 97,773 | -1.53(-1.10%) |
Dec 08, 2022 | 138.54 | 138.98 | 137.25 | 138.72 | 75,630 | +0.49(+0.35%) |
Dec 07, 2022 | 139.56 | 140.12 | 137.46 | 138.23 | 86,161 | -1.43(-1.02%) |
Dec 06, 2022 | 138.76 | 139.69 | 137.88 | 139.66 | 182,305 | +1.64(+1.19%) |
Dec 05, 2022 | 141.65 | 142.19 | 137.40 | 138.03 | 116,347 | -5.81(-4.04%) |
Dec 02, 2022 | 144.29 | 145.08 | 143.50 | 143.84 | 121,638 | -1.16(-0.80%) |