Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 145.79 | 147.58 | 145.49 | 146.24 | 2,543,540 | +1.46(+1.01%) |
Dec 28, 2023 | 146.88 | 147.36 | 144.77 | 144.78 | 2,406,841 | -2.96(-2.00%) |
Dec 27, 2023 | 149.31 | 149.75 | 147.41 | 147.73 | 1,737,396 | -2.17(-1.45%) |
Dec 26, 2023 | 149.65 | 150.95 | 148.51 | 149.90 | 1,547,605 | +1.19(+0.80%) |
Dec 22, 2023 | 151.65 | 151.97 | 148.62 | 148.71 | 2,152,235 | -1.76(-1.17%) |
Dec 21, 2023 | 151.45 | 152.89 | 149.22 | 150.47 | 2,095,039 | -0.96(-0.63%) |
Dec 20, 2023 | 152.12 | 154.04 | 151.22 | 151.43 | 3,135,847 | -0.14(-0.09%) |
Dec 19, 2023 | 149.69 | 151.64 | 148.81 | 151.57 | 2,819,363 | +1.93(+1.29%) |
Dec 18, 2023 | 148.77 | 150.88 | 148.23 | 149.64 | 3,355,188 | +3.38(+2.31%) |
Dec 15, 2023 | 143.62 | 147.36 | 142.44 | 146.25 | 12,540,971 | -2.47(-1.66%) |
Dec 14, 2023 | 146.93 | 148.73 | 145.21 | 148.73 | 3,611,023 | +4.17(+2.88%) |
Dec 13, 2023 | 141.16 | 144.70 | 140.53 | 144.56 | 3,506,999 | +3.24(+2.29%) |
Dec 12, 2023 | 140.49 | 141.91 | 139.43 | 141.32 | 2,972,770 | -0.47(-0.33%) |
Dec 11, 2023 | 140.46 | 142.67 | 140.23 | 141.79 | 3,061,606 | +0.82(+0.58%) |
Dec 08, 2023 | 140.57 | 142.08 | 140.03 | 140.97 | 3,137,074 | +1.42(+1.02%) |
Dec 07, 2023 | 141.55 | 142.92 | 138.96 | 139.55 | 3,658,964 | -1.58(-1.12%) |
Dec 06, 2023 | 145.64 | 145.64 | 141.04 | 141.13 | 4,098,362 | -5.66(-3.85%) |
Dec 05, 2023 | 149.27 | 150.83 | 146.49 | 146.79 | 2,801,333 | -2.43(-1.63%) |
Dec 04, 2023 | 147.85 | 149.80 | 146.34 | 149.22 | 3,119,757 | -0.03(-0.02%) |
Dec 01, 2023 | 146.65 | 151.57 | 146.31 | 149.25 | 3,169,957 | +2.20(+1.49%) |
Nov 30, 2023 | 146.29 | 149.46 | 145.15 | 147.05 | 6,059,455 | +1.75(+1.20%) |
Nov 29, 2023 | 149.14 | 150.08 | 145.05 | 145.31 | 2,978,560 | -2.53(-1.71%) |
Nov 28, 2023 | 148.84 | 150.38 | 147.69 | 147.84 | 2,500,834 | -0.55(-0.37%) |
Nov 27, 2023 | 146.92 | 148.54 | 146.24 | 148.39 | 2,210,393 | +1.03(+0.70%) |
Nov 24, 2023 | 147.65 | 149.34 | 147.22 | 147.36 | 1,282,623 | +0.28(+0.19%) |
Nov 22, 2023 | 142.92 | 147.24 | 142.00 | 147.07 | 2,457,861 | +1.56(+1.07%) |
Nov 21, 2023 | 145.79 | 146.09 | 144.00 | 145.52 | 1,954,469 | -1.34(-0.91%) |
Nov 20, 2023 | 146.78 | 148.47 | 146.41 | 146.86 | 2,421,734 | +1.07(+0.74%) |
Nov 17, 2023 | 144.16 | 148.12 | 143.81 | 145.78 | 3,503,284 | +2.76(+1.93%) |
Nov 16, 2023 | 146.75 | 148.34 | 141.81 | 143.02 | 3,544,855 | -5.16(-3.48%) |
Nov 15, 2023 | 147.59 | 150.62 | 147.16 | 148.18 | 3,277,993 | +0.48(+0.32%) |
Nov 14, 2023 | 144.40 | 148.12 | 144.40 | 147.70 | 3,046,047 | +3.83(+2.66%) |
Nov 13, 2023 | 142.21 | 144.45 | 141.63 | 143.87 | 2,448,797 | +1.60(+1.12%) |
Nov 10, 2023 | 140.57 | 142.55 | 139.74 | 142.27 | 2,425,583 | +3.27(+2.35%) |
Nov 09, 2023 | 141.16 | 142.14 | 138.63 | 139.00 | 2,343,526 | -1.67(-1.19%) |
Nov 08, 2023 | 142.37 | 143.29 | 140.27 | 140.67 | 3,009,072 | -2.61(-1.82%) |
Nov 07, 2023 | 145.38 | 145.65 | 141.89 | 143.28 | 2,900,099 | -3.69(-2.51%) |
Nov 06, 2023 | 149.00 | 149.63 | 145.81 | 146.96 | 2,476,325 | -0.84(-0.57%) |
Nov 03, 2023 | 152.38 | 152.42 | 146.94 | 147.81 | 3,341,757 | -4.89(-3.20%) |
Nov 02, 2023 | 152.16 | 156.50 | 150.90 | 152.70 | 3,905,297 | +0.55(+0.36%) |
Nov 01, 2023 | 149.43 | 154.53 | 148.27 | 152.15 | 4,104,133 | +3.88(+2.62%) |
Oct 31, 2023 | 145.47 | 148.98 | 141.61 | 148.27 | 4,222,662 | +4.30(+2.99%) |
Oct 30, 2023 | 143.98 | 145.60 | 141.66 | 143.97 | 3,008,243 | +0.84(+0.59%) |
Oct 27, 2023 | 144.82 | 145.35 | 141.71 | 143.12 | 3,595,206 | -2.02(-1.39%) |
Oct 26, 2023 | 143.66 | 145.49 | 141.27 | 145.14 | 2,988,111 | +0.70(+0.48%) |
Oct 25, 2023 | 146.20 | 147.33 | 144.25 | 144.44 | 2,529,126 | -1.25(-0.86%) |
Oct 24, 2023 | 146.75 | 148.41 | 145.43 | 145.70 | 1,794,248 | -0.80(-0.55%) |
Oct 23, 2023 | 147.80 | 148.00 | 144.97 | 146.50 | 2,470,927 | -1.38(-0.94%) |
Oct 20, 2023 | 149.67 | 150.74 | 147.84 | 147.89 | 2,528,753 | -1.94(-1.30%) |
Oct 19, 2023 | 150.90 | 151.29 | 149.14 | 149.83 | 1,944,893 | -1.13(-0.75%) |
Oct 18, 2023 | 148.44 | 151.29 | 148.37 | 150.95 | 2,260,065 | +2.60(+1.75%) |
Oct 17, 2023 | 147.54 | 149.49 | 147.50 | 148.36 | 2,031,436 | +0.58(+0.39%) |
Oct 16, 2023 | 146.47 | 148.72 | 146.09 | 147.78 | 2,454,989 | +2.50(+1.72%) |
Oct 13, 2023 | 146.48 | 147.44 | 145.18 | 145.28 | 2,620,445 | +0.60(+0.41%) |
Oct 12, 2023 | 146.41 | 146.71 | 143.38 | 144.68 | 2,829,722 | -0.91(-0.63%) |
Oct 11, 2023 | 144.75 | 146.41 | 143.58 | 145.59 | 2,881,688 | -0.38(-0.26%) |
Oct 10, 2023 | 142.75 | 146.48 | 142.75 | 145.97 | 3,005,573 | +2.29(+1.60%) |
Oct 09, 2023 | 142.64 | 144.17 | 141.04 | 143.68 | 3,421,183 | +3.32(+2.37%) |
Oct 06, 2023 | 140.03 | 142.67 | 138.91 | 140.36 | 3,439,937 | +0.88(+0.63%) |
Oct 05, 2023 | 137.64 | 140.89 | 137.17 | 139.47 | 4,084,225 | +0.38(+0.27%) |
Oct 04, 2023 | 141.99 | 142.08 | 136.57 | 139.09 | 5,893,687 | -5.27(-3.65%) |
Oct 03, 2023 | 145.44 | 146.47 | 141.40 | 144.37 | 3,809,272 | -2.70(-1.83%) |
Oct 02, 2023 | 148.08 | 148.61 | 145.47 | 147.06 | 4,067,113 | -1.29(-0.87%) |
Sep 29, 2023 | 151.17 | 151.58 | 147.11 | 148.36 | 3,398,171 | -3.03(-2.00%) |
Sep 28, 2023 | 148.90 | 153.10 | 148.87 | 151.38 | 3,054,593 | +1.96(+1.31%) |
Sep 27, 2023 | 149.02 | 150.57 | 148.25 | 149.43 | 2,763,937 | +1.38(+0.93%) |
Sep 26, 2023 | 149.87 | 149.98 | 147.36 | 148.04 | 3,065,280 | -3.12(-2.06%) |
Sep 25, 2023 | 149.65 | 151.53 | 150.58 | 151.16 | 2,166,498 | +0.73(+0.48%) |
Sep 22, 2023 | 152.65 | 154.57 | 150.17 | 150.43 | 2,865,796 | -1.28(-0.85%) |
Sep 21, 2023 | 152.67 | 156.35 | 150.23 | 151.72 | 4,235,859 | +2.06(+1.38%) |
Sep 20, 2023 | 148.91 | 151.63 | 148.73 | 149.66 | 2,591,282 | +0.51(+0.34%) |
Sep 19, 2023 | 154.54 | 154.54 | 147.31 | 149.15 | 4,598,933 | -4.11(-2.68%) |
Sep 18, 2023 | 152.45 | 154.72 | 152.04 | 153.26 | 3,063,616 | +2.48(+1.65%) |
Sep 15, 2023 | 151.19 | 152.74 | 150.02 | 150.78 | 11,870,441 | -2.33(-1.52%) |
Sep 14, 2023 | 154.05 | 154.61 | 152.82 | 153.11 | 3,597,317 | +0.70(+0.46%) |
Sep 13, 2023 | 152.88 | 153.42 | 150.95 | 152.41 | 3,241,151 | -0.34(-0.22%) |
Sep 12, 2023 | 151.60 | 153.64 | 150.27 | 152.76 | 2,898,487 | +1.73(+1.14%) |
Sep 11, 2023 | 152.87 | 154.88 | 149.96 | 151.03 | 3,879,403 | -1.22(-0.80%) |
Sep 08, 2023 | 149.40 | 153.78 | 148.82 | 152.25 | 4,521,391 | +4.33(+2.93%) |
Sep 07, 2023 | 145.70 | 148.05 | 145.08 | 147.91 | 3,714,750 | +2.94(+2.03%) |
Sep 06, 2023 | 143.76 | 145.67 | 143.14 | 144.97 | 2,645,766 | +0.85(+0.59%) |
Sep 05, 2023 | 143.74 | 145.37 | 143.33 | 144.12 | 3,142,347 | +1.04(+0.73%) |
Sep 01, 2023 | 142.24 | 144.01 | 141.85 | 143.08 | 3,088,635 | +3.13(+2.23%) |
Aug 31, 2023 | 140.72 | 140.92 | 137.07 | 139.96 | 5,217,336 | -0.36(-0.26%) |
Aug 30, 2023 | 141.00 | 141.13 | 140.03 | 140.32 | 2,589,476 | -0.13(-0.09%) |
Aug 29, 2023 | 140.06 | 140.63 | 138.87 | 140.44 | 2,725,799 | +0.23(+0.17%) |
Aug 28, 2023 | 141.38 | 142.41 | 139.41 | 140.21 | 2,571,056 | -0.93(-0.66%) |
Aug 25, 2023 | 141.42 | 142.81 | 139.49 | 141.14 | 4,571,274 | +0.37(+0.26%) |
Aug 24, 2023 | 140.03 | 141.90 | 139.24 | 140.77 | 2,946,206 | +0.34(+0.24%) |
Aug 23, 2023 | 139.05 | 140.60 | 136.93 | 140.43 | 3,718,929 | +0.29(+0.21%) |
Aug 22, 2023 | 140.43 | 141.44 | 139.72 | 140.13 | 2,377,214 | +0.10(+0.07%) |
Aug 21, 2023 | 142.24 | 142.59 | 138.49 | 140.03 | 3,565,603 | -1.74(-1.22%) |
Aug 18, 2023 | 138.71 | 141.87 | 138.34 | 141.77 | 3,217,974 | +2.09(+1.49%) |
Aug 17, 2023 | 140.52 | 142.34 | 139.47 | 139.68 | 3,418,799 | +1.07(+0.77%) |
Aug 16, 2023 | 139.79 | 142.30 | 138.32 | 138.61 | 3,695,919 | -1.20(-0.86%) |
Aug 15, 2023 | 141.80 | 143.44 | 138.93 | 139.81 | 5,680,403 | -5.07(-3.50%) |
Aug 14, 2023 | 145.32 | 146.01 | 143.89 | 144.88 | 3,526,217 | -1.18(-0.81%) |
Aug 11, 2023 | 142.13 | 146.07 | 142.12 | 146.06 | 4,507,130 | +4.36(+3.08%) |
Aug 10, 2023 | 141.43 | 143.88 | 140.71 | 141.70 | 4,241,924 | +1.20(+0.85%) |
Aug 09, 2023 | 139.47 | 142.94 | 138.81 | 140.50 | 4,899,418 | +2.21(+1.60%) |
Aug 08, 2023 | 135.14 | 139.10 | 134.17 | 138.28 | 4,339,250 | +1.74(+1.27%) |
Aug 07, 2023 | 135.71 | 138.21 | 135.35 | 136.55 | 4,210,272 | +2.00(+1.49%) |
Aug 04, 2023 | 133.89 | 136.40 | 133.42 | 134.55 | 3,572,779 | +1.69(+1.27%) |
Aug 03, 2023 | 132.11 | 134.00 | 130.35 | 132.86 | 3,812,570 | +0.34(+0.26%) |
Aug 02, 2023 | 131.79 | 134.03 | 130.35 | 132.52 | 4,591,670 | +0.91(+0.69%) |
Aug 01, 2023 | 128.54 | 131.67 | 127.97 | 131.61 | 3,580,185 | +1.87(+1.44%) |
Jul 31, 2023 | 128.77 | 130.60 | 128.66 | 129.74 | 4,169,390 | +1.16(+0.90%) |
Jul 28, 2023 | 126.88 | 128.69 | 126.48 | 128.58 | 2,623,952 | +2.19(+1.74%) |
Jul 27, 2023 | 127.46 | 128.11 | 124.91 | 126.38 | 3,103,417 | -0.75(-0.59%) |
Jul 26, 2023 | 124.59 | 127.85 | 124.56 | 127.14 | 2,972,335 | +1.70(+1.35%) |
Jul 25, 2023 | 124.65 | 126.90 | 124.00 | 125.44 | 3,070,588 | +0.22(+0.17%) |
Jul 24, 2023 | 123.38 | 126.72 | 123.10 | 125.22 | 3,156,022 | +2.51(+2.04%) |
Jul 21, 2023 | 121.92 | 123.05 | 120.90 | 122.72 | 2,652,804 | +1.53(+1.26%) |
Jul 20, 2023 | 119.97 | 121.23 | 119.07 | 121.19 | 3,220,583 | +2.09(+1.75%) |
Jul 19, 2023 | 116.51 | 119.20 | 116.51 | 119.10 | 2,956,084 | +2.61(+2.24%) |
Jul 18, 2023 | 115.02 | 118.59 | 114.97 | 116.48 | 2,372,661 | +1.27(+1.10%) |
Jul 17, 2023 | 115.13 | 116.43 | 114.38 | 115.22 | 2,170,864 | -0.27(-0.24%) |
Jul 14, 2023 | 116.59 | 116.59 | 114.64 | 115.49 | 2,058,217 | -1.47(-1.26%) |
Jul 13, 2023 | 116.98 | 118.15 | 115.88 | 116.96 | 2,434,561 | -0.04(-0.03%) |
Jul 12, 2023 | 118.02 | 119.41 | 116.47 | 117.00 | 2,459,287 | -0.05(-0.04%) |
Jul 11, 2023 | 115.59 | 117.32 | 115.04 | 117.05 | 2,718,396 | +2.12(+1.84%) |
Jul 10, 2023 | 114.68 | 116.01 | 114.26 | 114.93 | 2,647,877 | -0.18(-0.15%) |
Jul 07, 2023 | 110.56 | 116.16 | 110.41 | 115.11 | 4,252,534 | +4.56(+4.13%) |
Jul 06, 2023 | 112.57 | 113.04 | 110.04 | 110.54 | 3,161,787 | -2.80(-2.47%) |
Jul 05, 2023 | 114.80 | 114.99 | 112.81 | 113.34 | 2,847,404 | -1.30(-1.13%) |
Jul 03, 2023 | 114.27 | 115.68 | 113.95 | 114.64 | 1,576,071 | +0.92(+0.81%) |
Jun 30, 2023 | 113.91 | 114.57 | 112.65 | 113.72 | 2,721,702 | +0.25(+0.22%) |
Jun 29, 2023 | 112.41 | 114.11 | 112.26 | 113.47 | 2,383,675 | +1.21(+1.08%) |
Jun 28, 2023 | 111.08 | 112.50 | 110.10 | 112.26 | 2,578,060 | +1.09(+0.98%) |
Jun 27, 2023 | 110.35 | 111.85 | 109.65 | 111.17 | 2,400,988 | +0.92(+0.83%) |
Jun 26, 2023 | 108.76 | 110.89 | 108.53 | 110.25 | 2,411,393 | +1.37(+1.25%) |
Jun 23, 2023 | 107.00 | 109.27 | 107.00 | 108.89 | 3,625,530 | +0.21(+0.20%) |
Jun 22, 2023 | 107.58 | 109.13 | 106.19 | 108.67 | 2,985,495 | -0.56(-0.52%) |
Jun 21, 2023 | 107.73 | 110.35 | 107.23 | 109.24 | 3,017,974 | +1.03(+0.95%) |
Jun 20, 2023 | 110.12 | 110.34 | 107.96 | 108.20 | 3,913,084 | -2.29(-2.07%) |
Jun 16, 2023 | 111.25 | 111.68 | 109.81 | 110.50 | 11,042,982 | -0.53(-0.47%) |
Jun 15, 2023 | 109.05 | 111.02 | 3,322,201 | +5.73(+5.44%) | ||
May 08, 2023 | 105.11 | 106.34 | 104.33 | 105.30 | 4,584,377 | +1.75(+1.69%) |
May 05, 2023 | 104.54 | 105.06 | 103.33 | 103.54 | 4,492,146 | +1.78(+1.75%) |
May 04, 2023 | 106.10 | 107.01 | 101.16 | 101.76 | 7,571,711 | -4.85(-4.55%) |
May 03, 2023 | 111.75 | 113.10 | 106.44 | 106.61 | 6,850,100 | -6.68(-5.90%) |
May 02, 2023 | 118.17 | 118.59 | 110.96 | 113.30 | 5,515,382 | -5.32(-4.48%) |
May 01, 2023 | 117.63 | 119.08 | 117.03 | 118.61 | 4,307,331 | +0.44(+0.38%) |
Apr 28, 2023 | 116.71 | 119.30 | 115.99 | 118.17 | 5,517,345 | +0.55(+0.47%) |
Apr 27, 2023 | 118.68 | 119.21 | 116.79 | 117.62 | 4,760,234 | -1.07(-0.90%) |
Apr 26, 2023 | 119.53 | 119.93 | 117.51 | 118.68 | 3,573,996 | -0.60(-0.50%) |
Apr 25, 2023 | 121.25 | 121.80 | 118.66 | 119.28 | 2,978,118 | -3.25(-2.66%) |
Apr 24, 2023 | 119.44 | 123.63 | 119.16 | 122.54 | 4,344,555 | +2.89(+2.41%) |
Apr 21, 2023 | 121.69 | 122.10 | 118.80 | 119.65 | 3,361,803 | -2.09(-1.72%) |
Apr 20, 2023 | 121.13 | 122.37 | 120.50 | 121.74 | 3,160,197 | -0.68(-0.55%) |
Apr 19, 2023 | 123.92 | 124.37 | 120.80 | 122.42 | 3,959,850 | -2.59(-2.07%) |
Apr 18, 2023 | 124.13 | 125.59 | 123.36 | 125.01 | 3,056,366 | -0.23(-0.19%) |
Apr 17, 2023 | 126.12 | 126.56 | 123.61 | 125.24 | 2,968,453 | -1.43(-1.13%) |
Apr 14, 2023 | 126.37 | 127.64 | 125.38 | 126.67 | 2,480,596 | +0.29(+0.23%) |
Apr 13, 2023 | 125.40 | 126.98 | 123.69 | 126.38 | 2,576,067 | +0.25(+0.20%) |
Apr 12, 2023 | 127.56 | 127.94 | 125.92 | 126.13 | 2,490,045 | -1.91(-1.49%) |
Apr 11, 2023 | 127.85 | 129.15 | 126.97 | 128.04 | 2,666,676 | +0.92(+0.72%) |
Apr 10, 2023 | 124.69 | 127.83 | 124.69 | 127.12 | 2,855,746 | +2.48(+1.99%) |
Apr 06, 2023 | 128.78 | 128.87 | 124.35 | 124.64 | 3,386,407 | -3.90(-3.04%) |
Apr 05, 2023 | 121.56 | 129.21 | 121.13 | 128.54 | 6,598,444 | +6.67(+5.48%) |
Apr 04, 2023 | 130.06 | 130.25 | 120.98 | 121.87 | 5,426,891 | -9.51(-7.24%) |
Apr 03, 2023 | 132.92 | 134.47 | 128.76 | 131.38 | 4,896,365 | +0.78(+0.60%) |
Mar 31, 2023 | 129.98 | 130.65 | 128.69 | 130.60 | 3,245,250 | +0.86(+0.66%) |
Mar 30, 2023 | 130.78 | 131.02 | 128.82 | 129.74 | 3,031,320 | -0.14(-0.10%) |
Mar 29, 2023 | 129.80 | 130.89 | 128.82 | 129.87 | 4,561,792 | +2.43(+1.91%) |
Mar 28, 2023 | 123.06 | 128.54 | 123.01 | 127.44 | 4,039,688 | +2.58(+2.06%) |
Mar 27, 2023 | 122.33 | 125.85 | 121.94 | 124.86 | 4,239,983 | +4.08(+3.38%) |
Mar 24, 2023 | 119.45 | 121.57 | 116.79 | 120.78 | 3,981,121 | -1.41(-1.15%) |
Mar 23, 2023 | 123.33 | 126.40 | 121.06 | 122.19 | 3,341,134 | -0.80(-0.65%) |
Mar 22, 2023 | 124.23 | 126.64 | 122.93 | 122.99 | 3,330,181 | -1.27(-1.02%) |
Mar 21, 2023 | 124.50 | 125.96 | 122.73 | 124.26 | 4,756,476 | +1.98(+1.62%) |
Mar 20, 2023 | 119.76 | 123.30 | 119.58 | 122.29 | 4,987,266 | +2.51(+2.09%) |
Mar 17, 2023 | 121.27 | 121.78 | 119.03 | 119.78 | 13,543,868 | -1.45(-1.20%) |
Mar 16, 2023 | 116.49 | 122.03 | 115.71 | 121.23 | 6,370,420 | +2.39(+2.01%) |
Mar 15, 2023 | 119.51 | 120.59 | 115.84 | 118.84 | 6,885,025 | -4.93(-3.98%) |
Mar 14, 2023 | 120.80 | 126.64 | 120.39 | 123.77 | 4,674,708 | +3.87(+3.23%) |
Mar 13, 2023 | 121.05 | 122.45 | 118.04 | 119.89 | 4,295,261 | -4.62(-3.71%) |
Mar 10, 2023 | 125.01 | 127.88 | 124.01 | 124.51 | 3,868,175 | +0.16(+0.13%) |
Mar 09, 2023 | 124.90 | 128.29 | 124.22 | 124.35 | 3,484,775 | +0.49(+0.40%) |
Mar 08, 2023 | 125.92 | 127.62 | 121.69 | 123.86 | 3,630,764 | -2.27(-1.80%) |
Mar 07, 2023 | 127.43 | 128.51 | 125.24 | 126.12 | 3,708,960 | -1.66(-1.30%) |
Mar 06, 2023 | 128.06 | 129.06 | 126.54 | 127.78 | 3,377,295 | -1.53(-1.18%) |
Mar 03, 2023 | 125.45 | 129.92 | 124.74 | 129.31 | 3,770,142 | +3.75(+2.99%) |
Mar 02, 2023 | 124.67 | 126.30 | 123.86 | 125.56 | 3,203,867 | +0.43(+0.34%) |
Mar 01, 2023 | 119.79 | 125.89 | 119.20 | 125.13 | 4,433,817 | +5.41(+4.52%) |
Feb 28, 2023 | 123.71 | 123.78 | 119.66 | 119.72 | 5,961,515 | -2.89(-2.35%) |
Feb 27, 2023 | 121.56 | 123.58 | 121.41 | 122.61 | 3,156,605 | +1.61(+1.33%) |
Feb 24, 2023 | 119.68 | 121.52 | 117.72 | 121.00 | 3,323,062 | -0.58(-0.48%) |
Feb 23, 2023 | 120.94 | 122.50 | 119.02 | 121.58 | 2,987,398 | +2.65(+2.23%) |
Feb 22, 2023 | 118.81 | 121.00 | 118.16 | 118.92 | 3,244,682 | -0.28(-0.24%) |
Feb 21, 2023 | 117.85 | 120.80 | 117.85 | 119.21 | 4,161,122 | +0.55(+0.47%) |
Feb 17, 2023 | 120.80 | 121.08 | 117.73 | 118.65 | 3,382,032 | -3.88(-3.17%) |
Feb 16, 2023 | 122.62 | 124.58 | 122.23 | 122.54 | 2,678,471 | -0.58(-0.47%) |
Feb 15, 2023 | 122.47 | 123.42 | 121.34 | 123.12 | 3,147,646 | -0.76(-0.61%) |
Feb 14, 2023 | 122.17 | 124.56 | 121.86 | 123.88 | 3,296,192 | +0.80(+0.65%) |
Feb 13, 2023 | 121.45 | 123.12 | 120.50 | 123.08 | 3,633,618 | +0.98(+0.81%) |
Feb 10, 2023 | 118.04 | 122.37 | 118.04 | 122.09 | 3,601,006 | +5.83(+5.01%) |
Feb 09, 2023 | 117.00 | 117.78 | 115.31 | 116.27 | 2,895,674 | -0.79(-0.67%) |
Feb 08, 2023 | 117.58 | 118.17 | 115.15 | 117.06 | 3,120,758 | -0.64(-0.55%) |
Feb 07, 2023 | 112.45 | 118.10 | 112.45 | 117.70 | 5,565,987 | +5.60(+5.00%) |
Feb 06, 2023 | 114.15 | 114.99 | 109.89 | 112.10 | 4,350,656 | -1.72(-1.51%) |
Feb 03, 2023 | 116.10 | 117.36 | 113.67 | 113.82 | 3,380,336 | -1.64(-1.42%) |
Feb 02, 2023 | 118.21 | 118.28 | 113.72 | 115.46 | 6,516,573 | -2.96(-2.50%) |
Feb 01, 2023 | 124.08 | 124.32 | 117.36 | 118.42 | 5,388,485 | -5.34(-4.32%) |
Jan 31, 2023 | 126.68 | 128.07 | 122.02 | 123.76 | 5,650,988 | -0.60(-0.48%) |
Jan 30, 2023 | 127.30 | 128.56 | 124.23 | 124.36 | 4,305,917 | -3.57(-2.79%) |
Jan 27, 2023 | 130.15 | 131.41 | 127.50 | 127.93 | 3,531,412 | -2.41(-1.85%) |
Jan 26, 2023 | 125.87 | 130.40 | 124.89 | 130.34 | 4,156,995 | +5.33(+4.27%) |
Jan 25, 2023 | 124.67 | 126.00 | 123.54 | 125.00 | 3,813,179 | -0.39(-0.31%) |
Jan 24, 2023 | 112.97 | 137.97 | 107.58 | 125.39 | 3,923,361 | +3.21(+2.62%) |
Jan 23, 2023 | 121.56 | 124.05 | 121.41 | 122.18 | 4,115,559 | +1.12(+0.92%) |
Jan 20, 2023 | 118.69 | 121.48 | 118.00 | 121.06 | 2,992,875 | +2.40(+2.02%) |
Jan 19, 2023 | 116.01 | 119.08 | 115.77 | 118.67 | 2,570,771 | +1.85(+1.58%) |
Jan 18, 2023 | 118.28 | 121.19 | 116.53 | 116.82 | 3,851,560 | -0.44(-0.38%) |
Jan 17, 2023 | 118.28 | 120.66 | 116.80 | 117.26 | 3,890,347 | -0.16(-0.13%) |
Jan 13, 2023 | 116.63 | 118.34 | 115.79 | 117.41 | 2,887,673 | +0.89(+0.76%) |
Jan 12, 2023 | 114.06 | 117.32 | 114.06 | 116.53 | 3,210,187 | +3.28(+2.90%) |
Jan 11, 2023 | 113.93 | 114.37 | 112.83 | 113.24 | 3,091,432 | +1.06(+0.94%) |
Jan 10, 2023 | 111.44 | 112.56 | 109.82 | 112.19 | 2,858,050 | +0.71(+0.64%) |
Jan 09, 2023 | 114.97 | 115.48 | 110.63 | 111.47 | 3,859,718 | -1.02(-0.91%) |
Jan 06, 2023 | 112.52 | 114.93 | 111.76 | 112.49 | 3,222,167 | +1.05(+0.94%) |
Jan 05, 2023 | 106.48 | 111.49 | 106.17 | 111.44 | 4,250,205 | +4.96(+4.66%) |
Jan 04, 2023 | 105.04 | 107.99 | 104.96 | 106.48 | 3,805,523 | -0.33(-0.31%) |