Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 171.24 | 172.22 | 169.93 | 171.16 | 597,951 | +0.80(+0.47%) |
Feb 28, 2024 | 168.78 | 170.60 | 167.43 | 170.36 | 363,997 | +1.57(+0.93%) |
Feb 27, 2024 | 168.39 | 170.11 | 167.84 | 168.79 | 497,299 | +1.39(+0.83%) |
Feb 26, 2024 | 167.76 | 168.24 | 165.62 | 167.40 | 508,830 | -0.74(-0.44%) |
Feb 23, 2024 | 166.78 | 168.80 | 166.28 | 168.14 | 473,192 | +1.88(+1.13%) |
Feb 22, 2024 | 162.53 | 167.22 | 162.53 | 166.26 | 803,876 | +5.60(+3.48%) |
Feb 21, 2024 | 157.94 | 160.68 | 157.65 | 160.67 | 621,412 | +2.23(+1.40%) |
Feb 20, 2024 | 158.79 | 159.55 | 156.95 | 158.44 | 524,408 | -2.63(-1.64%) |
Feb 16, 2024 | 156.39 | 161.77 | 156.06 | 161.07 | 785,185 | +3.77(+2.40%) |
Feb 15, 2024 | 153.98 | 157.52 | 153.35 | 157.30 | 513,612 | +4.19(+2.74%) |
Feb 14, 2024 | 151.03 | 153.32 | 149.82 | 153.11 | 632,519 | +3.19(+2.13%) |
Feb 13, 2024 | 148.78 | 152.44 | 147.81 | 149.92 | 768,594 | -4.10(-2.66%) |
Feb 12, 2024 | 151.44 | 155.43 | 150.84 | 154.02 | 558,113 | +2.28(+1.50%) |
Feb 09, 2024 | 148.04 | 152.40 | 147.59 | 151.74 | 690,221 | +4.03(+2.73%) |
Feb 08, 2024 | 151.26 | 153.50 | 145.22 | 147.71 | 1,307,978 | +7.23(+5.14%) |
Feb 07, 2024 | 138.33 | 142.35 | 136.43 | 140.49 | 723,693 | +3.26(+2.38%) |
Feb 06, 2024 | 136.39 | 137.74 | 135.29 | 137.22 | 490,231 | +1.47(+1.08%) |
Feb 05, 2024 | 136.62 | 137.18 | 134.87 | 135.75 | 460,470 | -3.27(-2.35%) |
Feb 02, 2024 | 135.46 | 139.43 | 134.71 | 139.03 | 536,131 | +2.45(+1.80%) |
Feb 01, 2024 | 135.62 | 137.42 | 133.41 | 136.57 | 648,196 | +3.37(+2.53%) |
Jan 31, 2024 | 137.87 | 137.90 | 133.06 | 133.20 | 497,023 | -5.41(-3.90%) |
Jan 30, 2024 | 137.54 | 139.92 | 137.54 | 138.61 | 232,567 | -0.38(-0.27%) |
Jan 29, 2024 | 136.23 | 138.99 | 135.79 | 138.99 | 374,024 | +2.38(+1.75%) |
Jan 26, 2024 | 138.38 | 139.07 | 136.22 | 136.60 | 278,667 | -0.96(-0.70%) |
Jan 25, 2024 | 137.51 | 139.05 | 135.81 | 137.56 | 375,599 | +1.78(+1.31%) |
Jan 24, 2024 | 140.99 | 140.99 | 135.66 | 135.78 | 391,971 | -2.75(-1.99%) |
Jan 23, 2024 | 141.87 | 141.87 | 138.08 | 138.54 | 313,222 | -1.62(-1.15%) |
Jan 22, 2024 | 140.81 | 141.81 | 139.53 | 140.16 | 253,122 | +0.58(+0.41%) |
Jan 19, 2024 | 137.53 | 140.81 | 136.75 | 139.58 | 513,171 | +2.08(+1.51%) |
Jan 18, 2024 | 134.60 | 137.52 | 132.86 | 137.50 | 458,289 | +4.26(+3.20%) |
Jan 17, 2024 | 131.03 | 134.05 | 130.81 | 133.24 | 286,006 | -1.08(-0.80%) |
Jan 16, 2024 | 137.37 | 137.69 | 133.52 | 134.32 | 322,622 | -4.00(-2.89%) |
Jan 12, 2024 | 139.03 | 140.47 | 136.83 | 138.32 | 249,795 | +0.62(+0.45%) |
Jan 11, 2024 | 139.50 | 140.57 | 136.86 | 137.70 | 398,742 | -2.59(-1.84%) |
Jan 10, 2024 | 139.18 | 140.60 | 138.54 | 140.29 | 207,715 | +0.29(+0.21%) |
Jan 09, 2024 | 139.62 | 140.69 | 137.81 | 140.00 | 185,982 | -1.24(-0.88%) |
Jan 08, 2024 | 138.25 | 141.50 | 137.08 | 141.23 | 242,145 | +1.95(+1.40%) |
Jan 05, 2024 | 137.69 | 141.13 | 137.69 | 139.29 | 248,938 | +0.53(+0.38%) |
Jan 04, 2024 | 142.14 | 142.56 | 138.31 | 138.76 | 807,422 | -2.48(-1.75%) |
Jan 03, 2024 | 142.85 | 142.85 | 137.80 | 141.23 | 506,853 | -3.23(-2.24%) |
Jan 02, 2024 | 146.86 | 148.63 | 144.32 | 144.47 | 386,975 | -3.26(-2.21%) |
Dec 29, 2023 | 148.51 | 149.54 | 147.60 | 147.73 | 188,470 | -1.48(-0.99%) |
Dec 28, 2023 | 150.94 | 151.48 | 148.52 | 149.21 | 231,366 | -1.57(-1.04%) |
Dec 27, 2023 | 151.85 | 152.29 | 149.72 | 150.78 | 293,660 | -0.42(-0.28%) |
Dec 26, 2023 | 148.53 | 152.41 | 148.35 | 151.19 | 197,223 | +3.07(+2.07%) |
Dec 22, 2023 | 148.01 | 149.71 | 147.20 | 148.13 | 245,668 | +1.02(+0.69%) |
Dec 21, 2023 | 145.69 | 147.29 | 144.85 | 147.11 | 331,546 | +3.03(+2.10%) |
Dec 20, 2023 | 146.09 | 148.50 | 143.94 | 144.08 | 396,943 | -2.23(-1.52%) |
Dec 19, 2023 | 146.00 | 148.31 | 145.10 | 146.31 | 220,816 | +1.63(+1.13%) |
Dec 18, 2023 | 147.41 | 147.41 | 142.80 | 144.68 | 315,523 | -1.16(-0.79%) |
Dec 15, 2023 | 147.76 | 148.81 | 144.83 | 145.84 | 962,358 | -2.29(-1.55%) |
Dec 14, 2023 | 138.86 | 148.71 | 138.86 | 148.13 | 1,226,541 | +12.69(+9.37%) |
Dec 13, 2023 | 128.34 | 136.85 | 128.34 | 135.44 | 730,614 | +6.84(+5.32%) |
Dec 12, 2023 | 130.05 | 130.05 | 128.07 | 128.60 | 312,849 | -1.31(-1.01%) |
Dec 11, 2023 | 123.97 | 130.46 | 123.97 | 129.91 | 728,919 | +6.68(+5.42%) |
Dec 08, 2023 | 122.33 | 124.02 | 122.26 | 123.23 | 382,940 | +0.46(+0.37%) |
Dec 07, 2023 | 124.66 | 125.19 | 121.97 | 122.78 | 498,250 | -1.16(-0.93%) |
Dec 06, 2023 | 124.39 | 127.64 | 123.18 | 123.93 | 524,019 | +0.64(+0.52%) |
Dec 05, 2023 | 125.09 | 126.15 | 123.08 | 123.29 | 789,610 | -2.97(-2.35%) |
Dec 04, 2023 | 122.72 | 126.60 | 122.72 | 126.26 | 556,800 | +2.48(+2.00%) |
Dec 01, 2023 | 118.80 | 124.29 | 118.76 | 123.78 | 525,431 | +4.49(+3.76%) |
Nov 30, 2023 | 117.78 | 119.69 | 116.83 | 119.29 | 705,585 | +2.09(+1.78%) |
Nov 29, 2023 | 116.00 | 117.71 | 116.00 | 117.20 | 428,077 | +2.78(+2.43%) |
Nov 28, 2023 | 115.15 | 116.51 | 113.69 | 114.42 | 315,325 | -1.48(-1.28%) |
Nov 27, 2023 | 114.48 | 115.98 | 113.30 | 115.90 | 286,090 | +1.05(+0.91%) |
Nov 24, 2023 | 113.89 | 116.28 | 113.58 | 114.86 | 138,564 | +0.34(+0.30%) |
Nov 22, 2023 | 115.61 | 116.02 | 114.19 | 114.52 | 232,491 | -0.20(-0.17%) |
Nov 21, 2023 | 115.38 | 115.38 | 113.99 | 114.72 | 512,939 | -0.85(-0.73%) |
Nov 20, 2023 | 115.22 | 116.02 | 114.37 | 115.57 | 358,050 | +0.12(+0.10%) |
Nov 17, 2023 | 114.90 | 115.64 | 114.51 | 115.45 | 370,376 | +0.82(+0.71%) |
Nov 16, 2023 | 116.51 | 118.48 | 114.02 | 114.63 | 413,443 | -2.37(-2.03%) |
Nov 15, 2023 | 115.42 | 118.69 | 115.12 | 117.00 | 718,696 | +1.88(+1.63%) |
Nov 14, 2023 | 111.62 | 116.87 | 110.86 | 115.12 | 906,883 | +6.08(+5.58%) |
Nov 13, 2023 | 109.74 | 109.87 | 108.18 | 109.03 | 557,184 | -0.76(-0.69%) |
Nov 10, 2023 | 106.20 | 110.26 | 104.66 | 109.79 | 845,013 | +3.49(+3.29%) |
Nov 09, 2023 | 108.07 | 108.81 | 106.20 | 106.30 | 653,410 | +0.61(+0.58%) |
Nov 08, 2023 | 101.84 | 106.73 | 101.21 | 105.69 | 861,055 | +4.18(+4.12%) |
Nov 07, 2023 | 100.34 | 102.43 | 99.57 | 101.51 | 650,136 | +0.75(+0.74%) |
Nov 06, 2023 | 105.87 | 105.94 | 99.75 | 100.76 | 900,147 | -4.70(-4.46%) |
Nov 03, 2023 | 101.57 | 107.25 | 100.46 | 105.46 | 1,537,206 | +6.30(+6.36%) |
Nov 02, 2023 | 106.55 | 110.32 | 96.77 | 99.16 | 2,351,458 | -18.55(-15.76%) |
Nov 01, 2023 | 117.92 | 119.08 | 115.34 | 117.71 | 840,919 | -0.20(-0.17%) |
Oct 31, 2023 | 116.94 | 119.16 | 116.88 | 117.91 | 477,113 | +0.08(+0.07%) |
Oct 30, 2023 | 119.58 | 119.58 | 116.91 | 117.83 | 399,282 | -0.42(-0.35%) |
Oct 27, 2023 | 116.81 | 119.56 | 115.28 | 118.24 | 482,059 | +1.67(+1.43%) |
Oct 26, 2023 | 115.56 | 118.75 | 115.05 | 116.57 | 646,631 | +1.78(+1.55%) |
Oct 25, 2023 | 117.46 | 117.46 | 114.68 | 114.79 | 439,072 | -3.11(-2.64%) |
Oct 24, 2023 | 120.01 | 120.29 | 117.63 | 117.90 | 431,186 | -0.63(-0.53%) |
Oct 23, 2023 | 122.06 | 123.46 | 118.38 | 118.52 | 544,221 | -3.72(-3.05%) |
Oct 20, 2023 | 123.88 | 124.00 | 120.50 | 122.25 | 330,292 | -2.03(-1.64%) |
Oct 19, 2023 | 125.02 | 127.09 | 123.37 | 124.28 | 467,716 | -0.88(-0.70%) |
Oct 18, 2023 | 129.56 | 129.56 | 125.14 | 125.16 | 390,771 | -6.86(-5.20%) |
Oct 17, 2023 | 129.68 | 135.22 | 128.52 | 132.02 | 469,807 | +1.17(+0.90%) |
Oct 16, 2023 | 131.43 | 132.78 | 130.20 | 130.84 | 293,351 | +1.48(+1.15%) |
Oct 13, 2023 | 133.90 | 135.26 | 128.68 | 129.36 | 315,093 | -4.92(-3.66%) |
Oct 12, 2023 | 137.79 | 138.34 | 133.82 | 134.28 | 478,352 | -2.97(-2.16%) |
Oct 11, 2023 | 137.12 | 138.75 | 135.10 | 137.24 | 365,150 | +0.08(+0.06%) |
Oct 10, 2023 | 134.17 | 137.84 | 134.12 | 137.16 | 434,125 | +4.09(+3.08%) |
Oct 09, 2023 | 134.14 | 135.13 | 131.79 | 133.07 | 349,577 | -1.56(-1.16%) |
Oct 06, 2023 | 132.81 | 136.94 | 132.64 | 134.63 | 429,185 | +1.15(+0.87%) |
Oct 05, 2023 | 136.52 | 137.28 | 132.97 | 133.48 | 466,730 | -2.97(-2.18%) |
Oct 04, 2023 | 137.84 | 138.09 | 135.79 | 136.45 | 356,308 | -1.19(-0.87%) |
Oct 03, 2023 | 138.93 | 140.50 | 136.00 | 137.64 | 420,309 | -3.31(-2.35%) |
Oct 02, 2023 | 142.20 | 143.70 | 140.82 | 140.96 | 348,423 | -1.31(-0.92%) |
Sep 29, 2023 | 145.18 | 146.25 | 141.95 | 142.27 | 299,994 | -1.54(-1.07%) |
Sep 28, 2023 | 141.50 | 146.07 | 141.16 | 143.81 | 194,139 | +2.41(+1.70%) |
Sep 27, 2023 | 143.32 | 144.03 | 140.30 | 141.41 | 276,644 | -0.46(-0.32%) |
Sep 26, 2023 | 142.23 | 143.11 | 139.17 | 141.86 | 434,552 | -1.73(-1.20%) |
Sep 25, 2023 | 144.89 | 144.59 | 143.51 | 143.59 | 483,097 | -1.88(-1.29%) |
Sep 22, 2023 | 146.24 | 146.96 | 144.57 | 145.47 | 292,106 | -0.92(-0.63%) |
Sep 21, 2023 | 149.67 | 149.67 | 145.79 | 146.39 | 375,048 | -4.52(-2.99%) |
Sep 20, 2023 | 155.96 | 157.15 | 150.38 | 150.91 | 354,596 | -3.65(-2.36%) |
Sep 19, 2023 | 155.33 | 157.22 | 154.39 | 154.56 | 686,153 | -1.22(-0.78%) |
Sep 18, 2023 | 150.94 | 156.04 | 150.43 | 155.78 | 376,459 | +5.45(+3.63%) |
Sep 15, 2023 | 150.83 | 152.26 | 148.76 | 150.32 | 593,415 | -1.92(-1.26%) |
Sep 14, 2023 | 149.65 | 152.34 | 149.15 | 152.24 | 211,347 | +3.94(+2.66%) |
Sep 13, 2023 | 149.36 | 149.36 | 147.10 | 148.30 | 287,973 | -1.34(-0.90%) |
Sep 12, 2023 | 152.50 | 154.14 | 149.53 | 149.64 | 292,460 | -3.86(-2.52%) |
Sep 11, 2023 | 157.26 | 157.26 | 153.42 | 153.50 | 283,117 | -2.89(-1.85%) |
Sep 08, 2023 | 160.58 | 160.58 | 156.09 | 156.39 | 244,181 | -4.99(-3.09%) |
Sep 07, 2023 | 159.46 | 162.02 | 158.68 | 161.38 | 322,440 | +0.78(+0.49%) |
Sep 06, 2023 | 159.68 | 161.84 | 158.65 | 160.60 | 262,981 | +1.05(+0.66%) |
Sep 05, 2023 | 162.39 | 162.39 | 158.58 | 159.54 | 298,309 | -4.24(-2.59%) |
Sep 01, 2023 | 162.25 | 164.09 | 162.25 | 163.78 | 332,070 | +2.68(+1.66%) |
Aug 31, 2023 | 159.11 | 161.83 | 158.25 | 161.10 | 244,569 | +1.82(+1.14%) |
Aug 30, 2023 | 157.48 | 160.24 | 157.20 | 159.28 | 261,462 | +1.63(+1.03%) |
Aug 29, 2023 | 155.49 | 158.92 | 155.10 | 157.66 | 218,096 | +1.93(+1.24%) |
Aug 28, 2023 | 154.21 | 156.61 | 154.16 | 155.73 | 148,194 | +1.77(+1.15%) |
Aug 25, 2023 | 153.62 | 154.43 | 151.61 | 153.96 | 260,556 | +0.99(+0.65%) |
Aug 24, 2023 | 152.25 | 155.24 | 152.25 | 152.97 | 324,370 | -0.07(-0.05%) |
Aug 23, 2023 | 148.33 | 153.40 | 147.32 | 153.04 | 325,285 | +4.79(+3.23%) |
Aug 22, 2023 | 147.06 | 149.27 | 146.87 | 148.25 | 275,743 | +1.61(+1.10%) |
Aug 21, 2023 | 146.89 | 147.03 | 145.26 | 146.64 | 223,450 | +0.16(+0.11%) |
Aug 18, 2023 | 147.23 | 148.45 | 145.83 | 146.48 | 343,256 | -1.53(-1.03%) |
Aug 17, 2023 | 152.82 | 153.41 | 147.64 | 148.01 | 270,413 | -4.01(-2.64%) |
Aug 16, 2023 | 153.02 | 154.78 | 151.91 | 152.02 | 177,120 | -1.78(-1.16%) |
Aug 15, 2023 | 155.08 | 155.92 | 153.60 | 153.80 | 180,766 | -2.03(-1.30%) |
Aug 14, 2023 | 155.97 | 157.08 | 154.41 | 155.83 | 316,357 | -1.77(-1.12%) |
Aug 11, 2023 | 157.01 | 157.85 | 156.28 | 157.60 | 175,938 | +0.57(+0.36%) |
Aug 10, 2023 | 158.57 | 160.51 | 155.63 | 157.03 | 290,498 | -1.30(-0.82%) |
Aug 09, 2023 | 160.76 | 160.76 | 158.16 | 158.33 | 248,334 | -2.06(-1.28%) |
Aug 08, 2023 | 158.05 | 160.91 | 156.00 | 160.39 | 284,052 | -0.44(-0.27%) |
Aug 07, 2023 | 159.15 | 161.72 | 158.16 | 160.82 | 407,706 | +2.50(+1.58%) |
Aug 04, 2023 | 159.96 | 160.84 | 157.60 | 158.32 | 327,980 | -1.26(-0.79%) |
Aug 03, 2023 | 158.37 | 159.96 | 155.16 | 159.58 | 364,304 | -0.57(-0.35%) |
Aug 02, 2023 | 162.93 | 164.88 | 159.72 | 160.15 | 601,794 | -4.21(-2.56%) |
Aug 01, 2023 | 153.51 | 164.89 | 150.83 | 164.36 | 1,120,722 | +9.23(+5.95%) |
Jul 31, 2023 | 153.56 | 156.47 | 152.99 | 155.13 | 613,274 | +2.44(+1.60%) |
Jul 28, 2023 | 151.79 | 152.99 | 151.07 | 152.69 | 367,006 | +2.44(+1.63%) |
Jul 27, 2023 | 151.58 | 151.58 | 148.91 | 150.25 | 426,854 | -0.29(-0.19%) |
Jul 26, 2023 | 150.98 | 152.46 | 149.30 | 150.53 | 315,377 | -1.02(-0.67%) |
Jul 25, 2023 | 152.93 | 154.25 | 151.39 | 151.56 | 316,270 | -2.23(-1.45%) |
Jul 24, 2023 | 154.19 | 156.58 | 153.00 | 153.78 | 381,901 | -0.07(-0.04%) |
Jul 21, 2023 | 154.63 | 155.40 | 153.24 | 153.85 | 313,977 | -0.17(-0.11%) |
Jul 20, 2023 | 154.72 | 155.26 | 152.59 | 154.02 | 436,099 | +0.11(+0.07%) |
Jul 19, 2023 | 153.70 | 154.06 | 151.84 | 153.91 | 385,497 | +0.98(+0.64%) |
Jul 18, 2023 | 150.17 | 153.87 | 150.17 | 152.93 | 291,369 | +3.03(+2.02%) |
Jul 17, 2023 | 147.20 | 150.83 | 146.48 | 149.90 | 446,299 | +2.22(+1.50%) |
Jul 14, 2023 | 151.75 | 151.75 | 146.66 | 147.68 | 339,052 | -4.06(-2.68%) |
Jul 13, 2023 | 148.99 | 152.25 | 147.15 | 151.75 | 443,465 | +2.86(+1.92%) |
Jul 12, 2023 | 150.26 | 150.56 | 146.38 | 148.88 | 682,564 | +0.85(+0.58%) |
Jul 11, 2023 | 149.53 | 150.78 | 146.90 | 148.03 | 489,512 | -1.44(-0.96%) |
Jul 10, 2023 | 148.46 | 151.85 | 148.46 | 149.47 | 368,748 | +0.72(+0.49%) |
Jul 07, 2023 | 147.78 | 151.39 | 146.56 | 148.75 | 418,277 | +0.95(+0.65%) |
Jul 06, 2023 | 151.38 | 152.19 | 146.59 | 147.79 | 446,002 | -5.15(-3.36%) |
Jul 05, 2023 | 153.01 | 153.62 | 151.38 | 152.94 | 349,529 | -1.50(-0.97%) |
Jul 03, 2023 | 152.21 | 154.79 | 151.99 | 154.44 | 149,425 | +1.57(+1.03%) |
Jun 30, 2023 | 152.30 | 153.64 | 150.66 | 152.87 | 420,449 | +2.45(+1.63%) |
Jun 29, 2023 | 150.75 | 152.45 | 149.79 | 150.41 | 329,384 | -0.29(-0.19%) |
Jun 28, 2023 | 152.15 | 152.25 | 150.27 | 150.70 | 323,616 | -1.02(-0.67%) |
Jun 27, 2023 | 148.82 | 152.16 | 148.82 | 151.72 | 387,557 | +3.18(+2.14%) |
Jun 26, 2023 | 147.09 | 151.02 | 146.49 | 148.54 | 403,856 | +1.50(+1.02%) |
Jun 23, 2023 | 145.38 | 147.80 | 144.13 | 147.05 | 464,639 | -0.77(-0.52%) |
Jun 22, 2023 | 149.92 | 149.92 | 147.20 | 147.82 | 286,573 | -2.63(-1.75%) |
Jun 21, 2023 | 150.08 | 152.67 | 150.03 | 150.44 | 601,784 | -0.79(-0.52%) |
Jun 20, 2023 | 148.76 | 151.30 | 147.59 | 151.24 | 417,643 | +1.36(+0.91%) |
Jun 16, 2023 | 150.99 | 150.99 | 148.58 | 149.88 | 566,398 | -0.74(-0.49%) |
Jun 15, 2023 | 145.61 | 151.13 | 144.59 | 150.62 | 345,674 | +21.88(+17.00%) |
May 08, 2023 | 129.58 | 130.54 | 127.67 | 128.74 | 505,011 | +0.98(+0.77%) |
May 05, 2023 | 125.26 | 130.93 | 121.88 | 127.76 | 846,495 | +1.84(+1.46%) |
May 04, 2023 | 129.66 | 129.82 | 124.40 | 125.92 | 570,198 | -4.69(-3.59%) |
May 03, 2023 | 129.73 | 133.72 | 129.02 | 130.60 | 529,830 | +1.95(+1.52%) |
May 02, 2023 | 130.15 | 130.84 | 127.57 | 128.65 | 545,581 | -2.72(-2.07%) |
May 01, 2023 | 129.10 | 132.00 | 128.91 | 131.38 | 438,825 | +2.39(+1.85%) |
Apr 28, 2023 | 127.74 | 130.35 | 127.74 | 128.99 | 320,794 | +0.31(+0.24%) |
Apr 27, 2023 | 126.14 | 128.93 | 124.29 | 128.68 | 422,185 | +3.69(+2.95%) |
Apr 26, 2023 | 125.62 | 126.72 | 124.47 | 125.00 | 599,343 | -1.24(-0.98%) |
Apr 25, 2023 | 126.79 | 127.69 | 125.41 | 126.23 | 370,374 | -1.74(-1.36%) |
Apr 24, 2023 | 128.09 | 128.69 | 126.90 | 127.98 | 291,870 | +0.25(+0.19%) |
Apr 21, 2023 | 128.78 | 128.78 | 126.65 | 127.73 | 417,745 | -0.52(-0.40%) |
Apr 20, 2023 | 129.67 | 131.07 | 127.89 | 128.25 | 411,257 | -2.69(-2.05%) |
Apr 19, 2023 | 131.00 | 131.83 | 129.45 | 130.93 | 479,807 | -0.85(-0.65%) |
Apr 18, 2023 | 133.24 | 134.27 | 130.38 | 131.78 | 588,143 | -0.56(-0.42%) |
Apr 17, 2023 | 130.87 | 132.89 | 130.63 | 132.34 | 251,323 | +1.86(+1.43%) |
Apr 14, 2023 | 131.79 | 133.01 | 129.22 | 130.48 | 267,458 | -0.71(-0.54%) |
Apr 13, 2023 | 132.01 | 132.01 | 128.65 | 131.19 | 321,280 | -0.52(-0.39%) |
Apr 12, 2023 | 134.21 | 134.21 | 130.83 | 131.71 | 241,918 | -0.57(-0.43%) |
Apr 11, 2023 | 129.51 | 133.15 | 129.31 | 132.28 | 540,101 | +3.45(+2.68%) |
Apr 10, 2023 | 126.03 | 129.23 | 126.03 | 128.83 | 273,160 | +2.83(+2.25%) |
Apr 06, 2023 | 128.12 | 128.32 | 125.73 | 126.00 | 431,290 | -2.00(-1.56%) |
Apr 05, 2023 | 129.86 | 129.86 | 126.79 | 128.00 | 384,129 | -2.81(-2.15%) |
Apr 04, 2023 | 139.17 | 140.11 | 130.40 | 130.81 | 313,814 | -8.42(-6.05%) |
Apr 03, 2023 | 139.71 | 141.97 | 137.98 | 139.24 | 307,927 | -0.23(-0.16%) |
Mar 31, 2023 | 137.90 | 139.80 | 137.38 | 139.47 | 533,980 | +1.81(+1.32%) |
Mar 30, 2023 | 140.68 | 140.68 | 137.12 | 137.65 | 292,577 | -1.21(-0.87%) |
Mar 29, 2023 | 137.99 | 139.61 | 136.89 | 138.86 | 351,408 | +2.67(+1.96%) |
Mar 28, 2023 | 135.81 | 137.24 | 134.48 | 136.19 | 363,526 | +0.99(+0.73%) |
Mar 27, 2023 | 133.95 | 136.00 | 131.92 | 135.20 | 513,202 | +3.57(+2.71%) |
Mar 24, 2023 | 130.49 | 132.07 | 129.34 | 131.63 | 593,742 | -1.16(-0.87%) |
Mar 23, 2023 | 137.47 | 138.80 | 131.09 | 132.79 | 688,834 | -3.97(-2.91%) |
Mar 22, 2023 | 141.06 | 141.62 | 136.65 | 136.76 | 275,590 | -4.61(-3.26%) |
Mar 21, 2023 | 142.48 | 143.55 | 140.22 | 141.37 | 433,075 | +2.50(+1.80%) |
Mar 20, 2023 | 137.56 | 140.18 | 137.15 | 138.87 | 576,934 | +3.25(+2.40%) |
Mar 17, 2023 | 138.88 | 138.88 | 134.80 | 135.62 | 1,058,397 | -4.51(-3.22%) |
Mar 16, 2023 | 137.23 | 141.23 | 134.91 | 140.12 | 605,265 | +2.24(+1.63%) |
Mar 15, 2023 | 144.89 | 144.89 | 136.48 | 137.88 | 543,735 | -10.67(-7.18%) |
Mar 14, 2023 | 151.22 | 152.71 | 145.74 | 148.55 | 505,553 | +1.74(+1.19%) |
Mar 13, 2023 | 146.88 | 151.29 | 144.95 | 146.81 | 512,636 | -2.38(-1.60%) |
Mar 10, 2023 | 153.87 | 154.22 | 148.01 | 149.19 | 612,273 | -4.75(-3.09%) |
Mar 09, 2023 | 158.34 | 159.79 | 153.81 | 153.94 | 406,293 | -3.48(-2.21%) |
Mar 08, 2023 | 155.64 | 157.52 | 154.73 | 157.43 | 358,204 | +1.44(+0.93%) |
Mar 07, 2023 | 157.18 | 158.01 | 155.62 | 155.98 | 313,649 | -1.22(-0.78%) |
Mar 06, 2023 | 160.21 | 161.02 | 156.65 | 157.21 | 294,109 | -2.99(-1.86%) |
Mar 03, 2023 | 158.75 | 160.33 | 157.38 | 160.19 | 278,989 | +1.96(+1.24%) |
Mar 02, 2023 | 155.76 | 158.39 | 154.50 | 158.24 | 256,684 | +1.75(+1.12%) |