Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.55 | 0 | +1.09(+0.66%) | |||
Dec 28, 2023 | 166.05 | 166.91 | 165.02 | 165.46 | 438,021 | -0.76(-0.46%) |
Dec 27, 2023 | 165.16 | 167.35 | 164.86 | 166.22 | 620,148 | +0.55(+0.33%) |
Dec 22, 2023 | 165.67 | 0 | +1.49(+0.91%) | |||
Dec 21, 2023 | 164.05 | 165.24 | 163.54 | 164.18 | 603,143 | +0.85(+0.52%) |
Dec 20, 2023 | 163.05 | 165.84 | 162.69 | 163.33 | 979,386 | -0.56(-0.34%) |
Dec 19, 2023 | 161.13 | 163.95 | 161.13 | 163.89 | 818,512 | +1.97(+1.22%) |
Dec 18, 2023 | 161.32 | 162.77 | 161.11 | 161.92 | 928,962 | +0.91(+0.57%) |
Dec 15, 2023 | 161.26 | 162.37 | 160.51 | 161.01 | 3,848,040 | -1.02(-0.63%) |
Dec 14, 2023 | 162.00 | 163.10 | 161.56 | 162.03 | 1,533,901 | +0.13(+0.08%) |
Dec 13, 2023 | 161.14 | 161.93 | 159.41 | 161.90 | 1,087,116 | +0.07(+0.04%) |
Dec 12, 2023 | 161.45 | 161.87 | 160.21 | 161.83 | 1,367,534 | +0.39(+0.24%) |
Dec 11, 2023 | 159.63 | 161.56 | 159.55 | 161.44 | 811,270 | +1.38(+0.86%) |
Dec 08, 2023 | 160.81 | 161.95 | 160.02 | 160.06 | 789,162 | -0.81(-0.50%) |
Dec 07, 2023 | 160.78 | 161.96 | 159.66 | 160.87 | 957,461 | +0.83(+0.52%) |
Dec 06, 2023 | 159.29 | 160.63 | 159.29 | 160.04 | 1,739,422 | +0.75(+0.47%) |
Dec 05, 2023 | 160.08 | 160.46 | 159.07 | 159.29 | 1,572,915 | -1.32(-0.82%) |
Dec 04, 2023 | 159.57 | 160.98 | 158.89 | 160.61 | 4,720,895 | +0.38(+0.24%) |
Dec 01, 2023 | 157.25 | 160.42 | 156.60 | 160.23 | 1,356,562 | +2.77(+1.76%) |
Nov 30, 2023 | 156.21 | 157.57 | 154.77 | 157.46 | 3,357,620 | +1.93(+1.24%) |
Nov 29, 2023 | 153.60 | 155.90 | 153.11 | 155.53 | 977,721 | +2.25(+1.47%) |
Nov 28, 2023 | 152.00 | 153.95 | 152.00 | 153.28 | 1,152,763 | +0.80(+0.52%) |
Nov 27, 2023 | 155.18 | 156.05 | 152.43 | 152.48 | 1,897,395 | -4.76(-3.03%) |
Nov 24, 2023 | 156.96 | 157.73 | 156.49 | 157.24 | 461,636 | -0.43(-0.27%) |
Nov 23, 2023 | 156.39 | 158.08 | 156.01 | 157.67 | 351,426 | +1.89(+1.21%) |
Nov 22, 2023 | 157.01 | 157.49 | 155.62 | 155.78 | 841,913 | -1.00(-0.64%) |
Nov 21, 2023 | 157.50 | 157.97 | 156.39 | 156.78 | 739,125 | -0.60(-0.38%) |
Nov 20, 2023 | 158.19 | 158.22 | 157.13 | 157.38 | 639,200 | -0.76(-0.48%) |
Nov 17, 2023 | 157.56 | 158.50 | 157.24 | 158.14 | 690,419 | +1.13(+0.72%) |
Nov 16, 2023 | 156.40 | 157.63 | 156.17 | 157.01 | 699,076 | +0.80(+0.51%) |
Nov 15, 2023 | 157.60 | 158.59 | 155.61 | 156.21 | 1,106,695 | -0.76(-0.48%) |
Nov 14, 2023 | 156.70 | 157.57 | 155.72 | 156.97 | 1,018,807 | +1.63(+1.05%) |
Nov 13, 2023 | 154.19 | 155.83 | 153.44 | 155.34 | 719,652 | +1.20(+0.78%) |
Nov 10, 2023 | 152.73 | 154.35 | 152.30 | 154.14 | 873,437 | +1.75(+1.15%) |
Nov 09, 2023 | 152.97 | 154.55 | 152.07 | 152.39 | 791,730 | +0.24(+0.16%) |
Nov 08, 2023 | 151.62 | 152.56 | 151.44 | 152.15 | 801,465 | +0.73(+0.48%) |
Nov 07, 2023 | 151.13 | 151.91 | 150.41 | 151.42 | 1,109,640 | -0.05(-0.03%) |
Nov 06, 2023 | 152.01 | 152.89 | 150.60 | 151.47 | 878,771 | -0.30(-0.20%) |
Nov 03, 2023 | 149.96 | 151.82 | 149.62 | 151.77 | 963,986 | +2.14(+1.43%) |
Nov 02, 2023 | 148.50 | 150.84 | 148.10 | 149.63 | 1,121,028 | +1.70(+1.15%) |
Nov 01, 2023 | 146.78 | 148.82 | 146.78 | 147.93 | 751,450 | +1.20(+0.82%) |
Oct 31, 2023 | 147.18 | 147.45 | 145.98 | 146.73 | 1,046,710 | +0.19(+0.13%) |
Oct 30, 2023 | 145.78 | 147.97 | 145.68 | 146.54 | 1,077,992 | +1.49(+1.03%) |
Oct 27, 2023 | 145.14 | 145.98 | 144.23 | 145.05 | 1,054,821 | +0.40(+0.28%) |
Oct 26, 2023 | 146.76 | 149.37 | 144.53 | 144.65 | 884,433 | -1.92(-1.31%) |
Oct 25, 2023 | 143.16 | 148.61 | 143.16 | 146.57 | 827,104 | +1.58(+1.09%) |
Oct 24, 2023 | 145.00 | 146.08 | 144.15 | 144.99 | 784,579 | +0.26(+0.18%) |
Oct 23, 2023 | 145.05 | 146.76 | 144.68 | 144.73 | 753,778 | -1.20(-0.82%) |
Oct 20, 2023 | 143.56 | 146.08 | 143.13 | 145.93 | 1,689,416 | +1.81(+1.26%) |
Oct 19, 2023 | 145.49 | 145.66 | 143.83 | 144.12 | 1,279,417 | -0.39(-0.27%) |
Oct 18, 2023 | 147.86 | 147.91 | 144.42 | 144.51 | 1,028,135 | -4.07(-2.74%) |
Oct 17, 2023 | 148.07 | 149.41 | 148.01 | 148.58 | 803,679 | -0.32(-0.21%) |
Oct 16, 2023 | 147.82 | 149.74 | 147.02 | 148.90 | 1,240,210 | +1.75(+1.19%) |
Oct 13, 2023 | 147.97 | 148.70 | 146.34 | 147.15 | 820,927 | -0.35(-0.24%) |
Oct 12, 2023 | 148.38 | 148.50 | 146.39 | 147.50 | 880,679 | -0.89(-0.60%) |
Oct 11, 2023 | 148.36 | 148.57 | 147.54 | 148.39 | 830,969 | +0.73(+0.49%) |
Oct 10, 2023 | 147.40 | 149.06 | 146.63 | 147.66 | 929,932 | +1.31(+0.90%) |
Oct 06, 2023 | 146.35 | 0 | +0.15(+0.10%) | |||
Oct 05, 2023 | 145.16 | 146.89 | 145.01 | 146.20 | 1,145,680 | -0.07(-0.05%) |
Oct 04, 2023 | 145.35 | 147.04 | 145.12 | 146.27 | 708,244 | +0.83(+0.57%) |
Oct 03, 2023 | 144.60 | 146.88 | 143.99 | 145.44 | 1,111,020 | -0.02(-0.01%) |
Oct 02, 2023 | 146.99 | 148.06 | 144.94 | 145.46 | 1,359,885 | -1.63(-1.11%) |
Sep 29, 2023 | 149.43 | 149.50 | 146.26 | 147.09 | 1,481,367 | -0.87(-0.59%) |
Sep 28, 2023 | 146.17 | 149.09 | 145.79 | 147.96 | 2,253,086 | +1.22(+0.83%) |
Sep 27, 2023 | 149.87 | 150.34 | 144.98 | 146.74 | 1,747,632 | -2.74(-1.83%) |
Sep 26, 2023 | 149.55 | 150.07 | 148.28 | 149.48 | 2,442,890 | -0.62(-0.41%) |
Sep 25, 2023 | 147.81 | 150.21 | 148.80 | 150.10 | 830,186 | +1.58(+1.06%) |
Sep 22, 2023 | 148.65 | 148.74 | 147.57 | 148.52 | 1,178,359 | -0.06(-0.04%) |
Sep 21, 2023 | 151.63 | 152.48 | 148.39 | 148.58 | 1,319,742 | -4.00(-2.62%) |
Sep 20, 2023 | 153.33 | 154.18 | 152.40 | 152.58 | 759,258 | -0.14(-0.09%) |
Sep 19, 2023 | 155.50 | 156.17 | 152.12 | 152.72 | 1,009,813 | -3.45(-2.21%) |
Sep 18, 2023 | 157.20 | 157.46 | 155.75 | 156.17 | 1,148,435 | -1.31(-0.83%) |
Sep 15, 2023 | 155.89 | 157.80 | 155.45 | 157.48 | 4,443,737 | +1.32(+0.85%) |
Sep 14, 2023 | 152.28 | 156.71 | 151.73 | 156.16 | 2,082,098 | +5.30(+3.51%) |
Sep 13, 2023 | 148.40 | 150.95 | 147.82 | 150.86 | 1,119,710 | +2.59(+1.75%) |
Sep 12, 2023 | 148.13 | 149.14 | 147.30 | 148.27 | 675,311 | -0.07(-0.05%) |
Sep 11, 2023 | 147.47 | 148.90 | 147.12 | 148.34 | 1,396,589 | +1.19(+0.81%) |
Sep 08, 2023 | 147.09 | 148.26 | 146.25 | 147.15 | 1,746,705 | -0.19(-0.13%) |
Sep 07, 2023 | 148.00 | 149.72 | 147.08 | 147.34 | 2,234,020 | -1.95(-1.31%) |
Sep 06, 2023 | 151.55 | 152.10 | 149.14 | 149.29 | 1,303,844 | -2.62(-1.72%) |
Sep 05, 2023 | 153.61 | 154.16 | 151.75 | 151.91 | 1,453,882 | -2.00(-1.30%) |
Sep 01, 2023 | 153.91 | 0 | +1.71(+1.12%) | |||
Aug 31, 2023 | 154.41 | 154.72 | 152.01 | 152.20 | 2,910,358 | -2.12(-1.37%) |
Aug 30, 2023 | 153.50 | 155.26 | 153.43 | 154.32 | 1,004,357 | +1.12(+0.73%) |
Aug 29, 2023 | 152.50 | 153.58 | 151.90 | 153.20 | 1,036,679 | +0.53(+0.35%) |
Aug 28, 2023 | 153.64 | 154.46 | 152.51 | 152.67 | 1,627,242 | -0.31(-0.20%) |
Aug 25, 2023 | 152.20 | 153.54 | 151.73 | 152.98 | 788,418 | +1.28(+0.84%) |
Aug 24, 2023 | 152.94 | 153.27 | 151.55 | 151.70 | 1,073,308 | -1.22(-0.80%) |
Aug 23, 2023 | 152.00 | 153.44 | 152.00 | 152.92 | 623,464 | +0.94(+0.62%) |
Aug 22, 2023 | 152.99 | 153.07 | 151.63 | 151.98 | 796,388 | -0.56(-0.37%) |
Aug 21, 2023 | 153.91 | 153.99 | 152.31 | 152.54 | 849,508 | -1.41(-0.92%) |
Aug 18, 2023 | 153.00 | 154.38 | 152.50 | 153.95 | 918,039 | +0.65(+0.42%) |
Aug 17, 2023 | 154.00 | 155.15 | 153.04 | 153.30 | 541,466 | -0.45(-0.29%) |
Aug 16, 2023 | 153.67 | 154.76 | 153.25 | 153.75 | 981,118 | +0.05(+0.03%) |
Aug 15, 2023 | 155.57 | 156.23 | 153.68 | 153.70 | 1,212,494 | -2.73(-1.75%) |
Aug 14, 2023 | 157.08 | 158.11 | 156.06 | 156.43 | 1,089,151 | -0.80(-0.51%) |
Aug 11, 2023 | 156.48 | 157.61 | 156.39 | 157.23 | 689,477 | +0.69(+0.44%) |
Aug 10, 2023 | 159.01 | 159.74 | 155.82 | 156.54 | 1,062,621 | -1.67(-1.06%) |
Aug 09, 2023 | 157.30 | 158.78 | 156.54 | 158.21 | 629,078 | +1.19(+0.76%) |
Aug 08, 2023 | 157.25 | 157.41 | 155.07 | 157.02 | 1,146,197 | +0.57(+0.36%) |
Aug 04, 2023 | 156.45 | 0 | -0.08(-0.05%) | |||
Aug 03, 2023 | 155.32 | 157.10 | 154.75 | 156.53 | 1,115,976 | +0.69(+0.44%) |
Aug 02, 2023 | 158.20 | 158.68 | 155.79 | 155.84 | 1,120,771 | -2.90(-1.83%) |
Aug 01, 2023 | 158.74 | 160.18 | 158.31 | 158.74 | 909,409 | -1.10(-0.69%) |
Jul 31, 2023 | 159.44 | 160.02 | 158.04 | 159.84 | 1,710,270 | -0.07(-0.04%) |
Jul 28, 2023 | 157.38 | 161.34 | 156.75 | 159.91 | 1,145,441 | +3.20(+2.04%) |
Jul 27, 2023 | 156.58 | 158.60 | 156.00 | 156.71 | 897,884 | +0.02(+0.01%) |
Jul 26, 2023 | 153.95 | 158.41 | 151.18 | 156.69 | 2,484,904 | +0.31(+0.20%) |
Jul 25, 2023 | 156.64 | 157.59 | 155.95 | 156.38 | 987,026 | -0.34(-0.22%) |
Jul 24, 2023 | 156.62 | 157.83 | 155.94 | 156.72 | 917,919 | +0.01(+0.01%) |
Jul 21, 2023 | 155.31 | 157.15 | 154.23 | 156.71 | 930,346 | +1.70(+1.10%) |
Jul 20, 2023 | 155.47 | 156.37 | 154.69 | 155.01 | 742,107 | -0.36(-0.23%) |
Jul 19, 2023 | 154.31 | 155.85 | 153.76 | 155.37 | 1,267,564 | +0.70(+0.45%) |
Jul 18, 2023 | 154.88 | 155.35 | 153.12 | 154.67 | 1,166,635 | -0.41(-0.26%) |
Jul 17, 2023 | 156.00 | 156.23 | 154.31 | 155.08 | 1,075,544 | -1.42(-0.91%) |
Jul 14, 2023 | 155.28 | 157.00 | 155.28 | 156.50 | 947,238 | +0.99(+0.64%) |
Jul 13, 2023 | 154.20 | 156.98 | 154.00 | 155.51 | 1,461,279 | +1.23(+0.80%) |
Jul 12, 2023 | 152.64 | 155.13 | 151.75 | 154.28 | 1,178,343 | +1.27(+0.83%) |
Jul 11, 2023 | 153.12 | 154.08 | 152.22 | 153.01 | 811,057 | -0.92(-0.60%) |
Jul 10, 2023 | 154.14 | 154.92 | 153.34 | 153.93 | 664,328 | +0.41(+0.27%) |
Jul 07, 2023 | 156.00 | 156.31 | 153.41 | 153.52 | 1,279,949 | -3.18(-2.03%) |
Jul 06, 2023 | 158.00 | 158.52 | 156.28 | 156.70 | 1,212,404 | -2.45(-1.54%) |
Jul 05, 2023 | 160.41 | 160.91 | 158.52 | 159.15 | 808,849 | -1.59(-0.99%) |
Jul 04, 2023 | 160.55 | 161.33 | 160.22 | 160.74 | 424,844 | +0.32(+0.20%) |
Jun 30, 2023 | 160.42 | 0 | +1.75(+1.10%) | |||
Jun 29, 2023 | 157.32 | 158.93 | 156.40 | 158.67 | 1,383,771 | +0.87(+0.55%) |
Jun 28, 2023 | 158.00 | 158.52 | 155.88 | 157.80 | 722,424 | +0.19(+0.12%) |
Jun 27, 2023 | 156.64 | 158.18 | 156.00 | 157.61 | 1,471,038 | +1.37(+0.88%) |
Jun 26, 2023 | 155.00 | 156.76 | 155.00 | 156.24 | 1,236,435 | +0.92(+0.59%) |
Jun 23, 2023 | 157.55 | 157.55 | 155.22 | 155.32 | 1,216,508 | -2.43(-1.54%) |
Jun 22, 2023 | 156.33 | 157.76 | 156.14 | 157.75 | 1,072,296 | +1.42(+0.91%) |
Jun 21, 2023 | 154.80 | 156.93 | 154.23 | 156.33 | 654,048 | +1.03(+0.66%) |
Jun 20, 2023 | 155.78 | 157.64 | 155.28 | 155.30 | 902,126 | -1.03(-0.66%) |
Jun 19, 2023 | 157.75 | 157.75 | 156.09 | 156.33 | 307,072 | -0.66(-0.42%) |
Jun 16, 2023 | 155.64 | 157.47 | 155.52 | 156.99 | 4,074,126 | +1.10(+0.71%) |
Jun 15, 2023 | 155.29 | 156.34 | 154.79 | 155.89 | 830,610 | -5.82(-3.60%) |
May 08, 2023 | 163.46 | 164.21 | 161.28 | 161.71 | 817,168 | -1.36(-0.83%) |
May 05, 2023 | 161.05 | 163.57 | 160.21 | 163.07 | 1,128,571 | +2.45(+1.53%) |
May 04, 2023 | 161.16 | 161.96 | 158.60 | 160.62 | 1,142,419 | -0.13(-0.08%) |
May 03, 2023 | 161.53 | 162.15 | 158.41 | 160.75 | 1,073,653 | -0.49(-0.30%) |
May 02, 2023 | 161.72 | 162.05 | 159.73 | 161.24 | 725,712 | -1.11(-0.68%) |
May 01, 2023 | 161.87 | 163.93 | 161.87 | 162.35 | 557,391 | +0.85(+0.53%) |
Apr 28, 2023 | 160.11 | 162.78 | 160.11 | 161.50 | 853,672 | +0.65(+0.40%) |
Apr 27, 2023 | 160.06 | 161.56 | 158.47 | 160.85 | 964,777 | +1.61(+1.01%) |
Apr 26, 2023 | 161.50 | 161.52 | 158.62 | 159.24 | 1,470,546 | -2.39(-1.48%) |
Apr 25, 2023 | 168.47 | 168.56 | 160.01 | 161.63 | 2,619,469 | -6.64(-3.95%) |
Apr 24, 2023 | 166.48 | 168.80 | 166.47 | 168.27 | 1,531,197 | +1.74(+1.04%) |
Apr 21, 2023 | 166.06 | 166.75 | 165.26 | 166.53 | 1,056,426 | +1.25(+0.76%) |
Apr 20, 2023 | 164.34 | 166.37 | 164.27 | 165.28 | 1,249,053 | +0.49(+0.30%) |
Apr 19, 2023 | 163.70 | 165.37 | 163.70 | 164.79 | 823,346 | +0.51(+0.31%) |
Apr 18, 2023 | 164.86 | 165.21 | 163.69 | 164.28 | 882,711 | +0.38(+0.23%) |
Apr 17, 2023 | 164.20 | 165.53 | 163.31 | 163.90 | 631,251 | +0.33(+0.20%) |
Apr 14, 2023 | 162.00 | 163.60 | 161.73 | 163.57 | 642,940 | +1.60(+0.99%) |
Apr 13, 2023 | 162.40 | 162.69 | 159.90 | 161.97 | 1,093,427 | -0.31(-0.19%) |
Apr 12, 2023 | 160.91 | 163.20 | 160.26 | 162.28 | 826,688 | +2.17(+1.36%) |
Apr 11, 2023 | 159.40 | 160.98 | 159.06 | 160.11 | 797,347 | +1.03(+0.65%) |
Apr 10, 2023 | 159.50 | 159.84 | 158.61 | 159.08 | 941,897 | -0.76(-0.48%) |
Apr 06, 2023 | 159.84 | 0 | +2.21(+1.40%) | |||
Apr 05, 2023 | 161.50 | 162.83 | 157.33 | 157.63 | 1,245,708 | -4.13(-2.55%) |
Apr 04, 2023 | 161.08 | 162.55 | 160.62 | 161.76 | 1,118,918 | +1.74(+1.09%) |
Apr 03, 2023 | 158.82 | 160.82 | 158.61 | 160.02 | 964,928 | +0.55(+0.34%) |
Mar 31, 2023 | 157.38 | 159.65 | 157.13 | 159.47 | 1,203,298 | +2.17(+1.38%) |
Mar 30, 2023 | 157.69 | 157.69 | 155.71 | 157.30 | 1,012,672 | +0.85(+0.54%) |
Mar 29, 2023 | 157.23 | 157.39 | 155.93 | 156.45 | 1,211,381 | +0.17(+0.11%) |
Mar 28, 2023 | 156.43 | 157.49 | 155.68 | 156.28 | 2,529,114 | -0.24(-0.15%) |
Mar 27, 2023 | 156.41 | 157.04 | 155.07 | 156.52 | 1,059,127 | +0.41(+0.26%) |
Mar 24, 2023 | 153.88 | 156.20 | 153.80 | 156.11 | 1,223,995 | +1.50(+0.97%) |
Mar 23, 2023 | 157.01 | 157.05 | 154.04 | 154.61 | 1,486,908 | -1.69(-1.08%) |
Mar 22, 2023 | 157.37 | 158.59 | 156.23 | 156.30 | 755,826 | -1.16(-0.74%) |
Mar 21, 2023 | 158.59 | 158.94 | 156.79 | 157.46 | 918,976 | -0.16(-0.10%) |
Mar 20, 2023 | 158.11 | 159.18 | 156.50 | 157.62 | 877,004 | -0.68(-0.43%) |
Mar 17, 2023 | 163.42 | 163.42 | 158.02 | 158.30 | 2,825,182 | -4.29(-2.64%) |
Mar 16, 2023 | 157.81 | 162.92 | 156.89 | 162.59 | 1,343,298 | +4.08(+2.57%) |
Mar 15, 2023 | 158.51 | 160.45 | 157.13 | 158.51 | 1,350,209 | -0.25(-0.16%) |
Mar 14, 2023 | 161.12 | 161.56 | 156.76 | 158.76 | 1,433,966 | -0.79(-0.50%) |
Mar 13, 2023 | 157.68 | 161.58 | 157.50 | 159.55 | 2,109,737 | -0.16(-0.10%) |
Mar 10, 2023 | 160.09 | 162.67 | 159.65 | 159.71 | 2,788,704 | -0.93(-0.58%) |
Mar 09, 2023 | 162.05 | 162.60 | 160.32 | 160.64 | 1,762,994 | -1.53(-0.94%) |
Mar 08, 2023 | 160.73 | 162.63 | 160.12 | 162.17 | 849,644 | +2.29(+1.43%) |
Mar 07, 2023 | 160.62 | 161.39 | 159.55 | 159.88 | 1,667,316 | -0.75(-0.47%) |
Mar 06, 2023 | 162.63 | 162.63 | 160.35 | 160.63 | 1,509,816 | -1.54(-0.95%) |
Mar 03, 2023 | 160.80 | 162.43 | 160.22 | 162.17 | 1,836,266 | +1.95(+1.22%) |
Mar 02, 2023 | 157.04 | 160.45 | 156.00 | 160.22 | 1,564,145 | +3.01(+1.91%) |
Mar 01, 2023 | 155.84 | 158.02 | 155.36 | 157.21 | 1,527,453 | +1.80(+1.16%) |
Feb 28, 2023 | 156.63 | 157.19 | 155.01 | 155.41 | 2,645,875 | -1.99(-1.26%) |
Feb 27, 2023 | 157.99 | 159.29 | 157.11 | 157.40 | 1,202,662 | +0.64(+0.41%) |
Feb 24, 2023 | 156.41 | 156.88 | 155.30 | 156.76 | 908,761 | -0.34(-0.22%) |
Feb 23, 2023 | 156.08 | 157.36 | 155.59 | 157.10 | 921,090 | +0.93(+0.60%) |
Feb 22, 2023 | 157.20 | 157.70 | 155.72 | 156.17 | 1,155,455 | -1.20(-0.76%) |
Feb 21, 2023 | 156.92 | 158.34 | 156.26 | 157.37 | 1,324,800 | +0.15(+0.10%) |
Feb 17, 2023 | 157.22 | 0 | -0.81(-0.51%) | |||
Feb 16, 2023 | 157.73 | 159.25 | 156.92 | 158.03 | 1,061,134 | -0.57(-0.36%) |
Feb 15, 2023 | 158.58 | 158.92 | 157.12 | 158.60 | 882,163 | -0.92(-0.58%) |
Feb 14, 2023 | 160.98 | 161.17 | 158.60 | 159.52 | 953,011 | -1.37(-0.85%) |
Feb 13, 2023 | 160.01 | 161.66 | 159.73 | 160.89 | 982,763 | +0.99(+0.62%) |
Feb 10, 2023 | 155.87 | 160.15 | 155.78 | 159.90 | 1,124,828 | +2.79(+1.78%) |
Feb 09, 2023 | 158.60 | 159.00 | 156.62 | 157.11 | 978,465 | -0.74(-0.47%) |
Feb 08, 2023 | 158.04 | 159.58 | 157.53 | 157.85 | 919,648 | -0.34(-0.21%) |
Feb 07, 2023 | 158.57 | 159.69 | 157.42 | 158.19 | 1,214,232 | -0.93(-0.58%) |
Feb 06, 2023 | 160.18 | 160.94 | 159.03 | 159.12 | 1,252,034 | -1.54(-0.96%) |
Feb 03, 2023 | 158.74 | 160.94 | 158.74 | 160.66 | 1,186,523 | +1.46(+0.92%) |
Feb 02, 2023 | 158.93 | 159.97 | 157.04 | 159.20 | 1,349,073 | +0.59(+0.37%) |
Feb 01, 2023 | 157.61 | 159.51 | 157.11 | 158.61 | 1,607,136 | +0.23(+0.15%) |
Jan 31, 2023 | 157.22 | 158.47 | 156.77 | 158.38 | 1,533,348 | +1.13(+0.72%) |
Jan 30, 2023 | 156.74 | 159.59 | 156.74 | 157.25 | 1,137,146 | -0.26(-0.17%) |
Jan 27, 2023 | 157.01 | 159.07 | 157.01 | 157.51 | 881,741 | -0.40(-0.25%) |
Jan 26, 2023 | 158.94 | 158.94 | 155.60 | 157.91 | 1,828,875 | -0.26(-0.16%) |
Jan 25, 2023 | 160.36 | 160.84 | 157.00 | 158.17 | 2,835,272 | -7.74(-4.67%) |
Jan 24, 2023 | 164.21 | 166.62 | 163.26 | 165.91 | 1,040,239 | +0.59(+0.36%) |
Jan 23, 2023 | 165.13 | 166.06 | 164.14 | 165.32 | 683,022 | +0.30(+0.18%) |
Jan 20, 2023 | 163.83 | 165.78 | 163.57 | 165.02 | 784,271 | +1.22(+0.74%) |
Jan 19, 2023 | 165.58 | 166.32 | 163.72 | 163.80 | 1,035,251 | -2.05(-1.24%) |
Jan 18, 2023 | 166.85 | 167.55 | 165.77 | 165.85 | 1,207,469 | -0.80(-0.48%) |
Jan 17, 2023 | 166.26 | 167.89 | 165.98 | 166.65 | 761,343 | +0.66(+0.40%) |
Jan 16, 2023 | 165.29 | 167.65 | 165.29 | 165.99 | 340,249 | +0.35(+0.21%) |
Jan 13, 2023 | 164.01 | 166.63 | 164.01 | 165.64 | 1,054,323 | +1.09(+0.66%) |
Jan 12, 2023 | 164.36 | 164.92 | 162.92 | 164.55 | 1,242,874 | +0.22(+0.13%) |
Jan 11, 2023 | 163.83 | 165.31 | 161.81 | 164.33 | 1,046,622 | +1.19(+0.73%) |
Jan 10, 2023 | 161.34 | 163.36 | 161.34 | 163.14 | 822,522 | -1.67(-1.01%) |
Jan 09, 2023 | 164.72 | 166.92 | 164.55 | 164.81 | 942,581 | +0.37(+0.23%) |
Jan 06, 2023 | 161.16 | 164.81 | 160.50 | 164.44 | 923,486 | +3.92(+2.44%) |
Jan 05, 2023 | 163.59 | 163.59 | 160.18 | 160.52 | 1,512,190 | -2.53(-1.55%) |
Jan 04, 2023 | 163.00 | 163.50 | 162.15 | 163.05 | 750,264 | +0.17(+0.10%) |