Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 212.07 | 212.98 | 211.44 | 212.72 | 13,923 | +0.46(+0.22%) |
Dec 28, 2023 | 211.89 | 213.39 | 210.73 | 212.26 | 39,545 | -0.11(-0.05%) |
Dec 27, 2023 | 212.84 | 213.36 | 211.65 | 212.37 | 22,490 | -1.59(-0.74%) |
Dec 26, 2023 | 215.24 | 215.24 | 212.12 | 213.96 | 13,167 | -2.30(-1.07%) |
Dec 22, 2023 | 215.57 | 216.90 | 215.57 | 216.26 | 20,142 | +1.77(+0.82%) |
Dec 21, 2023 | 213.97 | 214.83 | 213.17 | 214.50 | 14,937 | +1.80(+0.85%) |
Dec 20, 2023 | 214.10 | 214.27 | 212.09 | 212.70 | 15,161 | -0.44(-0.21%) |
Dec 19, 2023 | 214.43 | 214.49 | 212.64 | 213.14 | 26,869 | +2.09(+0.99%) |
Dec 18, 2023 | 210.99 | 211.93 | 210.01 | 211.05 | 23,975 | +5.93(+2.89%) |
Dec 15, 2023 | 207.31 | 207.37 | 204.43 | 205.11 | 29,939 | -1.82(-0.88%) |
Dec 14, 2023 | 207.34 | 207.84 | 205.24 | 206.94 | 29,879 | -4.47(-2.11%) |
Dec 13, 2023 | 207.96 | 211.40 | 207.96 | 211.40 | 28,809 | +5.22(+2.53%) |
Dec 12, 2023 | 205.51 | 206.45 | 205.07 | 206.18 | 21,947 | +0.37(+0.18%) |
Dec 11, 2023 | 206.48 | 206.52 | 205.31 | 205.81 | 25,369 | -1.54(-0.74%) |
Dec 08, 2023 | 208.90 | 208.90 | 206.70 | 207.35 | 10,171 | -0.85(-0.41%) |
Dec 07, 2023 | 206.36 | 208.47 | 205.51 | 208.21 | 31,692 | +0.38(+0.18%) |
Dec 06, 2023 | 208.81 | 208.81 | 207.13 | 207.83 | 18,018 | +1.71(+0.83%) |
Dec 05, 2023 | 204.70 | 206.50 | 203.70 | 206.12 | 38,940 | -0.62(-0.30%) |
Dec 04, 2023 | 204.02 | 207.00 | 204.02 | 206.74 | 57,021 | +3.50(+1.72%) |
Dec 01, 2023 | 201.91 | 203.36 | 200.76 | 203.23 | 50,532 | +1.83(+0.91%) |
Nov 30, 2023 | 199.62 | 201.40 | 197.39 | 201.40 | 65,293 | -2.34(-1.15%) |
Nov 29, 2023 | 207.00 | 207.00 | 203.36 | 203.74 | 41,826 | -3.07(-1.49%) |
Nov 28, 2023 | 206.22 | 209.18 | 204.90 | 206.82 | 84,800 | -4.63(-2.19%) |
Nov 27, 2023 | 209.87 | 211.44 | 209.42 | 211.44 | 57,109 | +0.93(+0.44%) |
Nov 24, 2023 | 208.70 | 211.36 | 208.50 | 210.52 | 30,163 | +3.55(+1.72%) |
Nov 22, 2023 | 206.35 | 207.53 | 205.66 | 206.97 | 39,853 | +4.47(+2.21%) |
Nov 21, 2023 | 203.05 | 203.80 | 202.05 | 202.50 | 17,350 | +1.00(+0.49%) |
Nov 20, 2023 | 201.78 | 202.43 | 200.62 | 201.50 | 22,735 | +3.94(+1.99%) |
Nov 17, 2023 | 197.68 | 198.50 | 197.05 | 197.56 | 14,961 | +0.90(+0.46%) |
Nov 16, 2023 | 197.17 | 198.76 | 196.07 | 196.66 | 15,545 | +0.45(+0.23%) |
Nov 15, 2023 | 196.13 | 196.49 | 194.06 | 196.22 | 25,556 | -1.63(-0.82%) |
Nov 14, 2023 | 195.47 | 198.25 | 195.44 | 197.85 | 27,085 | +6.77(+3.54%) |
Nov 13, 2023 | 190.76 | 191.13 | 188.68 | 191.08 | 16,833 | +2.12(+1.12%) |
Nov 10, 2023 | 188.21 | 189.83 | 187.71 | 188.96 | 11,202 | -0.22(-0.12%) |
Nov 09, 2023 | 190.41 | 190.41 | 188.20 | 189.18 | 14,477 | -2.28(-1.19%) |
Nov 08, 2023 | 193.22 | 193.22 | 190.74 | 191.46 | 23,907 | -1.48(-0.77%) |
Nov 07, 2023 | 193.44 | 194.17 | 192.57 | 192.94 | 16,985 | -0.45(-0.23%) |
Nov 06, 2023 | 194.11 | 194.54 | 192.33 | 193.39 | 33,228 | +3.87(+2.04%) |
Nov 03, 2023 | 186.75 | 190.76 | 186.75 | 189.52 | 24,052 | +3.94(+2.12%) |
Nov 02, 2023 | 187.54 | 187.63 | 184.01 | 185.58 | 51,354 | -2.52(-1.34%) |
Nov 01, 2023 | 186.71 | 188.10 | 185.72 | 188.10 | 23,732 | +2.47(+1.33%) |
Oct 31, 2023 | 186.08 | 186.08 | 184.21 | 185.63 | 27,543 | +0.39(+0.21%) |
Oct 30, 2023 | 185.04 | 185.78 | 184.32 | 185.24 | 23,410 | +0.20(+0.11%) |
Oct 27, 2023 | 185.72 | 186.55 | 183.98 | 185.04 | 18,844 | +0.42(+0.23%) |
Oct 26, 2023 | 183.48 | 185.51 | 182.92 | 184.62 | 31,741 | -3.45(-1.84%) |
Oct 25, 2023 | 187.04 | 188.49 | 185.96 | 188.08 | 29,313 | +2.02(+1.09%) |
Oct 24, 2023 | 186.08 | 186.60 | 185.18 | 186.06 | 40,833 | -1.89(-1.01%) |
Oct 23, 2023 | 188.16 | 189.59 | 187.40 | 187.95 | 37,987 | -2.63(-1.38%) |
Oct 20, 2023 | 192.51 | 192.67 | 189.89 | 190.57 | 19,998 | -1.60(-0.83%) |
Oct 19, 2023 | 194.44 | 194.44 | 191.03 | 192.18 | 29,586 | -2.64(-1.35%) |
Oct 18, 2023 | 192.67 | 195.89 | 191.28 | 194.81 | 36,685 | +1.21(+0.63%) |
Oct 17, 2023 | 191.04 | 195.46 | 190.41 | 193.60 | 49,154 | -0.66(-0.34%) |
Oct 16, 2023 | 201.72 | 200.11 | 194.21 | 194.26 | 110,163 | -16.59(-7.87%) |
Oct 13, 2023 | 212.04 | 213.91 | 209.53 | 210.85 | 31,084 | -0.01(-0.00%) |
Oct 12, 2023 | 211.84 | 212.88 | 209.43 | 210.86 | 19,127 | -2.77(-1.29%) |
Oct 11, 2023 | 212.01 | 214.73 | 210.19 | 213.62 | 46,742 | +8.59(+4.19%) |
Oct 10, 2023 | 205.45 | 207.22 | 204.02 | 205.03 | 32,463 | +2.55(+1.26%) |
Oct 09, 2023 | 198.94 | 203.92 | 196.10 | 202.49 | 91,805 | -4.64(-2.24%) |
Oct 06, 2023 | 202.41 | 208.31 | 202.41 | 207.12 | 28,650 | +3.28(+1.61%) |
Oct 05, 2023 | 203.04 | 204.45 | 202.72 | 203.85 | 9,389 | +2.01(+1.00%) |
Oct 04, 2023 | 200.19 | 202.20 | 200.19 | 201.84 | 16,144 | +2.73(+1.37%) |
Oct 03, 2023 | 200.24 | 201.02 | 198.93 | 199.10 | 9,621 | -1.45(-0.72%) |
Oct 02, 2023 | 200.55 | 201.84 | 200.09 | 200.55 | 18,520 | +4.00(+2.04%) |
Sep 29, 2023 | 196.77 | 197.89 | 195.17 | 196.55 | 8,884 | +0.06(+0.03%) |
Sep 28, 2023 | 195.58 | 197.03 | 194.96 | 196.49 | 22,178 | +1.77(+0.91%) |
Sep 27, 2023 | 198.49 | 198.66 | 194.73 | 194.73 | 14,133 | -4.79(-2.40%) |
Sep 26, 2023 | 200.82 | 201.06 | 198.83 | 199.52 | 11,362 | -1.41(-0.70%) |
Sep 25, 2023 | 200.31 | 201.04 | 199.78 | 200.93 | 8,387 | +1.07(+0.54%) |
Sep 22, 2023 | 199.33 | 200.62 | 199.33 | 199.86 | 7,940 | +0.38(+0.19%) |
Sep 21, 2023 | 200.55 | 200.93 | 199.34 | 199.48 | 15,581 | -1.15(-0.57%) |
Sep 20, 2023 | 200.50 | 200.89 | 199.36 | 200.63 | 7,616 | -0.06(-0.03%) |
Sep 19, 2023 | 200.05 | 201.03 | 198.69 | 200.69 | 7,669 | +0.41(+0.20%) |
Sep 18, 2023 | 196.07 | 200.74 | 196.07 | 200.29 | 25,739 | +2.11(+1.07%) |
Sep 15, 2023 | 200.54 | 200.74 | 198.17 | 198.17 | 13,573 | -1.76(-0.88%) |
Sep 14, 2023 | 197.51 | 199.93 | 197.17 | 199.93 | 14,542 | +0.87(+0.44%) |
Sep 13, 2023 | 197.60 | 199.90 | 197.49 | 199.06 | 10,119 | +1.08(+0.55%) |
Sep 12, 2023 | 197.78 | 198.37 | 196.15 | 197.97 | 19,213 | -1.53(-0.77%) |
Sep 11, 2023 | 199.37 | 199.50 | 197.83 | 199.50 | 8,545 | +1.79(+0.90%) |
Sep 08, 2023 | 196.87 | 197.75 | 196.09 | 197.72 | 14,409 | +0.47(+0.24%) |
Sep 07, 2023 | 196.73 | 197.68 | 196.52 | 197.25 | 8,681 | +1.22(+0.62%) |
Sep 06, 2023 | 198.59 | 198.59 | 195.17 | 196.03 | 13,774 | -3.94(-1.97%) |
Sep 05, 2023 | 203.19 | 203.19 | 199.58 | 199.97 | 14,766 | +3.82(+1.95%) |
Sep 01, 2023 | 196.97 | 196.97 | 195.62 | 196.15 | 7,643 | +0.30(+0.15%) |
Aug 31, 2023 | 197.25 | 197.25 | 194.97 | 195.85 | 14,595 | -3.72(-1.87%) |
Aug 30, 2023 | 199.18 | 200.12 | 198.71 | 199.57 | 9,731 | +1.02(+0.51%) |
Aug 29, 2023 | 196.77 | 198.85 | 196.05 | 198.55 | 13,727 | +0.72(+0.36%) |
Aug 28, 2023 | 196.97 | 197.83 | 195.77 | 197.83 | 18,272 | +2.26(+1.16%) |
Aug 25, 2023 | 195.81 | 196.57 | 193.87 | 195.57 | 12,050 | +0.53(+0.27%) |
Aug 24, 2023 | 196.28 | 196.28 | 192.47 | 195.04 | 51,779 | -3.42(-1.73%) |
Aug 23, 2023 | 195.40 | 198.67 | 195.40 | 198.47 | 13,921 | +2.92(+1.49%) |
Aug 22, 2023 | 195.71 | 196.28 | 194.52 | 195.55 | 20,627 | -2.60(-1.31%) |
Aug 21, 2023 | 199.95 | 199.95 | 196.86 | 198.15 | 17,172 | -1.51(-0.76%) |
Aug 18, 2023 | 198.69 | 201.93 | 198.56 | 199.66 | 16,059 | -0.25(-0.12%) |
Aug 17, 2023 | 203.02 | 203.02 | 199.09 | 199.91 | 24,964 | -5.20(-2.54%) |
Aug 16, 2023 | 204.25 | 207.47 | 204.25 | 205.11 | 12,546 | +2.43(+1.20%) |
Aug 15, 2023 | 206.64 | 206.64 | 200.71 | 202.68 | 22,127 | -1.68(-0.82%) |
Aug 14, 2023 | 206.41 | 206.41 | 203.73 | 204.36 | 18,506 | -3.32(-1.60%) |
Aug 11, 2023 | 206.89 | 208.15 | 206.73 | 207.67 | 6,480 | -0.39(-0.19%) |
Aug 10, 2023 | 207.92 | 210.04 | 206.58 | 208.06 | 16,658 | -4.64(-2.18%) |
Aug 09, 2023 | 214.07 | 215.62 | 211.22 | 212.70 | 23,123 | +5.47(+2.64%) |
Aug 08, 2023 | 208.69 | 208.69 | 205.63 | 207.23 | 18,484 | -3.94(-1.87%) |
Aug 07, 2023 | 212.00 | 212.48 | 208.70 | 211.17 | 15,230 | +2.42(+1.16%) |
Aug 04, 2023 | 209.74 | 211.24 | 208.75 | 208.75 | 11,112 | -0.74(-0.36%) |
Aug 03, 2023 | 209.44 | 209.49 | 207.26 | 209.49 | 8,412 | -0.96(-0.46%) |
Aug 02, 2023 | 211.38 | 211.40 | 209.03 | 210.45 | 8,845 | -2.36(-1.11%) |
Aug 01, 2023 | 211.97 | 213.94 | 211.18 | 212.81 | 24,493 | +2.11(+1.00%) |
Jul 31, 2023 | 208.11 | 211.50 | 208.11 | 210.70 | 28,231 | +8.57(+4.24%) |
Jul 28, 2023 | 201.34 | 202.79 | 199.16 | 202.13 | 15,685 | +0.72(+0.35%) |
Jul 27, 2023 | 203.25 | 203.25 | 200.30 | 201.42 | 14,063 | -0.45(-0.22%) |
Jul 26, 2023 | 199.82 | 202.62 | 199.19 | 201.87 | 13,536 | +2.11(+1.05%) |
Jul 25, 2023 | 202.13 | 202.13 | 195.35 | 199.76 | 73,669 | -9.98(-4.76%) |
Jul 24, 2023 | 211.77 | 211.90 | 208.88 | 209.74 | 20,631 | -4.56(-2.13%) |
Jul 21, 2023 | 214.52 | 215.26 | 213.35 | 214.29 | 7,013 | -0.23(-0.11%) |
Jul 20, 2023 | 215.71 | 216.67 | 212.91 | 214.52 | 17,068 | -5.64(-2.56%) |
Jul 19, 2023 | 218.43 | 223.60 | 218.26 | 220.16 | 31,969 | +8.15(+3.84%) |
Jul 18, 2023 | 212.05 | 213.35 | 210.86 | 212.01 | 19,227 | +2.03(+0.97%) |
Jul 17, 2023 | 208.66 | 209.98 | 208.22 | 209.98 | 19,476 | +4.24(+2.06%) |
Jul 14, 2023 | 206.12 | 206.31 | 204.94 | 205.74 | 9,091 | -1.06(-0.51%) |
Jul 13, 2023 | 206.71 | 208.22 | 205.53 | 206.80 | 17,982 | +3.87(+1.91%) |
Jul 12, 2023 | 203.81 | 203.81 | 201.20 | 202.93 | 15,289 | -1.88(-0.92%) |
Jul 11, 2023 | 205.35 | 205.35 | 201.97 | 204.80 | 21,775 | -3.97(-1.90%) |
Jul 10, 2023 | 207.48 | 208.87 | 206.92 | 208.78 | 9,620 | +1.66(+0.80%) |
Jul 07, 2023 | 208.75 | 209.54 | 207.12 | 207.12 | 9,743 | -0.87(-0.42%) |
Jul 06, 2023 | 208.49 | 208.88 | 206.00 | 207.99 | 15,497 | -2.19(-1.04%) |
Jul 05, 2023 | 210.28 | 211.57 | 209.84 | 210.18 | 12,948 | -2.06(-0.97%) |
Jul 03, 2023 | 211.99 | 212.94 | 210.67 | 212.24 | 16,993 | +4.79(+2.31%) |
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |
Jun 01, 2023 | 197.05 | 197.05 | 193.64 | 194.56 | 45,399 | -9.81(-4.80%) |
May 31, 2023 | 206.50 | 206.50 | 199.77 | 204.37 | 50,575 | +0.79(+0.39%) |
May 30, 2023 | 207.93 | 211.25 | 202.03 | 203.58 | 87,060 | +11.67(+6.08%) |
May 26, 2023 | 190.31 | 191.91 | 189.58 | 191.91 | 17,639 | +0.27(+0.14%) |
May 25, 2023 | 191.61 | 193.06 | 189.58 | 191.64 | 12,480 | -0.18(-0.09%) |
May 24, 2023 | 192.10 | 192.10 | 190.02 | 191.82 | 12,915 | -1.95(-1.01%) |
May 23, 2023 | 197.49 | 197.49 | 193.27 | 193.77 | 18,064 | -7.88(-3.91%) |
May 22, 2023 | 201.92 | 202.18 | 200.48 | 201.66 | 23,118 | -3.49(-1.70%) |
May 19, 2023 | 206.06 | 206.06 | 204.06 | 205.14 | 32,898 | -0.47(-0.23%) |
May 18, 2023 | 205.53 | 206.01 | 204.13 | 205.62 | 31,564 | +5.57(+2.78%) |
May 17, 2023 | 198.50 | 201.50 | 198.17 | 200.05 | 41,802 | +4.94(+2.53%) |
May 16, 2023 | 195.28 | 196.56 | 194.63 | 195.11 | 25,452 | +2.96(+1.54%) |
May 15, 2023 | 193.26 | 193.26 | 191.31 | 192.15 | 15,629 | +3.17(+1.68%) |
May 12, 2023 | 190.63 | 190.63 | 188.19 | 188.98 | 17,213 | -2.69(-1.41%) |
May 11, 2023 | 193.15 | 193.29 | 190.45 | 191.67 | 10,652 | -1.86(-0.96%) |
May 10, 2023 | 192.84 | 194.23 | 192.38 | 193.53 | 20,535 | +2.87(+1.51%) |
May 09, 2023 | 189.77 | 191.32 | 189.56 | 190.66 | 17,915 | +0.31(+0.16%) |
May 08, 2023 | 193.63 | 193.63 | 189.67 | 190.35 | 40,110 | -0.74(-0.39%) |
May 05, 2023 | 189.93 | 191.62 | 188.29 | 191.10 | 12,023 | +1.55(+0.82%) |
May 04, 2023 | 190.58 | 190.85 | 188.99 | 189.55 | 22,777 | +2.93(+1.57%) |
May 03, 2023 | 187.24 | 189.32 | 186.37 | 186.62 | 27,656 | -3.04(-1.60%) |
May 02, 2023 | 187.21 | 190.31 | 187.21 | 189.66 | 33,954 | +5.79(+3.15%) |
May 01, 2023 | 182.83 | 185.09 | 182.83 | 183.87 | 13,974 | +1.81(+1.00%) |
Apr 28, 2023 | 181.96 | 182.75 | 181.27 | 182.05 | 21,539 | +0.75(+0.41%) |
Apr 27, 2023 | 178.53 | 182.20 | 178.53 | 181.30 | 20,868 | +6.90(+3.96%) |
Apr 26, 2023 | 174.76 | 174.76 | 173.11 | 174.40 | 31,234 | +0.67(+0.39%) |
Apr 25, 2023 | 176.30 | 176.30 | 173.72 | 173.72 | 16,306 | -2.63(-1.49%) |
Apr 24, 2023 | 176.30 | 176.99 | 175.93 | 176.36 | 13,846 | +5.00(+2.92%) |
Apr 21, 2023 | 173.99 | 173.99 | 171.36 | 171.36 | 16,157 | -2.03(-1.17%) |
Apr 20, 2023 | 174.42 | 174.42 | 171.36 | 173.39 | 25,995 | -1.44(-0.82%) |
Apr 19, 2023 | 178.28 | 178.28 | 174.41 | 174.82 | 25,188 | -3.49(-1.96%) |
Apr 18, 2023 | 177.15 | 178.62 | 176.36 | 178.31 | 19,776 | +3.68(+2.11%) |
Apr 17, 2023 | 175.04 | 175.56 | 174.12 | 174.63 | 18,582 | -1.48(-0.84%) |
Apr 14, 2023 | 174.88 | 176.41 | 174.88 | 176.10 | 18,465 | -1.49(-0.84%) |
Apr 13, 2023 | 174.84 | 177.93 | 174.84 | 177.59 | 16,322 | +4.57(+2.64%) |
Apr 12, 2023 | 173.25 | 174.77 | 173.02 | 173.02 | 32,027 | -0.67(-0.39%) |
Apr 11, 2023 | 175.15 | 175.15 | 172.84 | 173.69 | 25,082 | -1.46(-0.83%) |
Apr 10, 2023 | 173.30 | 175.17 | 172.46 | 175.15 | 24,047 | +2.81(+1.63%) |
Apr 06, 2023 | 171.47 | 172.70 | 171.38 | 172.35 | 26,803 | -0.07(-0.04%) |
Apr 05, 2023 | 173.93 | 174.81 | 171.00 | 172.42 | 22,762 | -1.00(-0.57%) |
Apr 04, 2023 | 171.85 | 175.16 | 170.91 | 173.41 | 32,076 | +5.23(+3.11%) |
Apr 03, 2023 | 167.72 | 169.46 | 167.10 | 168.18 | 27,416 | +0.07(+0.04%) |
Mar 31, 2023 | 168.10 | 169.49 | 167.58 | 168.11 | 15,992 | -0.09(-0.05%) |
Mar 30, 2023 | 166.52 | 168.40 | 166.52 | 168.20 | 23,225 | +2.15(+1.30%) |
Mar 29, 2023 | 166.96 | 166.96 | 164.30 | 166.05 | 27,186 | -3.34(-1.97%) |
Mar 28, 2023 | 172.84 | 173.76 | 167.41 | 169.39 | 76,650 | -6.77(-3.84%) |
Mar 27, 2023 | 173.94 | 176.63 | 172.26 | 176.15 | 29,430 | +1.93(+1.11%) |
Mar 24, 2023 | 173.58 | 174.93 | 172.57 | 174.22 | 15,930 | -0.04(-0.02%) |
Mar 23, 2023 | 174.28 | 178.17 | 173.17 | 174.26 | 39,263 | -0.20(-0.11%) |
Mar 22, 2023 | 173.89 | 176.97 | 173.89 | 174.46 | 46,321 | +1.88(+1.09%) |
Mar 21, 2023 | 173.25 | 174.04 | 172.20 | 172.59 | 26,186 | -0.39(-0.23%) |
Mar 20, 2023 | 170.48 | 173.31 | 170.48 | 172.98 | 29,357 | +3.52(+2.07%) |
Mar 17, 2023 | 171.30 | 171.49 | 169.47 | 169.47 | 26,138 | -1.16(-0.68%) |
Mar 16, 2023 | 170.06 | 171.81 | 168.92 | 170.62 | 43,402 | -2.69(-1.55%) |
Mar 15, 2023 | 172.60 | 174.32 | 171.89 | 173.31 | 46,513 | +1.93(+1.12%) |
Mar 14, 2023 | 173.33 | 173.91 | 170.64 | 171.38 | 58,706 | -0.80(-0.46%) |
Mar 13, 2023 | 170.49 | 172.18 | 169.31 | 172.18 | 21,414 | -0.59(-0.34%) |
Mar 10, 2023 | 174.67 | 174.90 | 171.89 | 172.77 | 52,142 | -2.50(-1.43%) |
Mar 09, 2023 | 175.00 | 176.73 | 174.65 | 175.27 | 38,545 | +0.62(+0.36%) |
Mar 08, 2023 | 174.83 | 174.85 | 173.40 | 174.65 | 35,049 | +2.68(+1.56%) |
Mar 07, 2023 | 173.63 | 174.27 | 171.62 | 171.97 | 23,554 | -1.64(-0.94%) |
Mar 06, 2023 | 169.20 | 175.14 | 169.20 | 173.61 | 26,031 | +7.15(+4.30%) |
Mar 03, 2023 | 167.78 | 168.46 | 166.08 | 166.46 | 42,767 | -0.47(-0.28%) |
Mar 02, 2023 | 165.25 | 167.41 | 164.06 | 166.94 | 49,101 | +0.92(+0.55%) |
Mar 01, 2023 | 166.86 | 167.48 | 164.69 | 166.02 | 29,058 | -0.82(-0.49%) |
Feb 28, 2023 | 165.41 | 167.27 | 165.04 | 166.84 | 40,930 | +0.23(+0.14%) |
Feb 27, 2023 | 166.42 | 167.53 | 165.32 | 166.61 | 45,562 | -0.31(-0.18%) |
Feb 24, 2023 | 167.13 | 167.84 | 165.55 | 166.92 | 33,717 | -0.48(-0.29%) |
Feb 23, 2023 | 166.04 | 168.22 | 165.97 | 167.40 | 45,100 | +2.62(+1.59%) |
Feb 22, 2023 | 166.07 | 166.38 | 164.78 | 164.78 | 25,288 | -0.32(-0.19%) |
Feb 21, 2023 | 162.35 | 165.34 | 162.28 | 165.10 | 40,808 | +2.75(+1.69%) |
Feb 17, 2023 | 161.36 | 163.03 | 160.13 | 162.35 | 50,550 | +1.33(+0.83%) |
Feb 16, 2023 | 161.17 | 161.51 | 160.01 | 161.02 | 35,776 | -1.12(-0.69%) |
Feb 15, 2023 | 161.40 | 163.04 | 161.17 | 162.14 | 28,185 | +0.24(+0.15%) |
Feb 14, 2023 | 161.44 | 163.47 | 160.98 | 161.90 | 31,476 | -0.29(-0.18%) |
Feb 13, 2023 | 161.40 | 162.69 | 160.58 | 162.19 | 38,613 | +0.04(+0.02%) |
Feb 10, 2023 | 162.27 | 162.97 | 161.40 | 162.15 | 53,514 | -0.62(-0.38%) |
Feb 09, 2023 | 163.73 | 164.22 | 161.98 | 162.77 | 50,192 | +0.25(+0.15%) |
Feb 08, 2023 | 164.84 | 164.84 | 162.35 | 162.52 | 40,135 | -3.11(-1.88%) |
Feb 07, 2023 | 163.33 | 165.64 | 162.39 | 165.63 | 46,384 | +2.65(+1.62%) |
Feb 06, 2023 | 164.43 | 164.73 | 162.58 | 162.99 | 58,463 | -4.81(-2.87%) |
Feb 03, 2023 | 169.87 | 170.36 | 166.63 | 167.79 | 49,002 | -2.51(-1.47%) |
Feb 02, 2023 | 170.06 | 171.20 | 168.66 | 170.30 | 33,614 | +1.16(+0.69%) |
Feb 01, 2023 | 166.91 | 169.38 | 165.44 | 169.14 | 43,552 | +2.05(+1.22%) |
Jan 31, 2023 | 164.42 | 167.09 | 164.38 | 167.09 | 36,395 | +4.48(+2.76%) |
Jan 30, 2023 | 161.96 | 164.19 | 161.58 | 162.61 | 34,431 | -0.37(-0.22%) |
Jan 27, 2023 | 162.77 | 164.74 | 162.13 | 162.98 | 40,139 | +0.20(+0.12%) |
Jan 26, 2023 | 164.37 | 164.37 | 162.47 | 162.78 | 50,379 | -5.30(-3.16%) |
Jan 25, 2023 | 167.81 | 168.27 | 166.68 | 168.08 | 38,925 | -1.62(-0.95%) |
Jan 24, 2023 | 171.78 | 171.78 | 168.66 | 169.70 | 31,062 | -2.00(-1.17%) |
Jan 23, 2023 | 169.48 | 172.69 | 169.44 | 171.71 | 29,827 | +3.39(+2.01%) |
Jan 20, 2023 | 166.92 | 169.72 | 166.90 | 168.32 | 28,431 | +0.88(+0.52%) |
Jan 19, 2023 | 167.87 | 169.06 | 166.98 | 167.44 | 25,857 | -2.06(-1.22%) |
Jan 18, 2023 | 173.18 | 173.18 | 169.50 | 169.50 | 39,592 | -2.75(-1.59%) |
Jan 17, 2023 | 171.28 | 173.30 | 170.19 | 172.25 | 51,327 | +2.36(+1.39%) |
Jan 13, 2023 | 171.52 | 171.84 | 169.47 | 169.89 | 34,112 | -0.99(-0.58%) |
Jan 12, 2023 | 168.55 | 171.03 | 167.00 | 170.88 | 40,833 | +0.84(+0.49%) |
Jan 11, 2023 | 169.81 | 171.51 | 168.21 | 170.04 | 30,765 | +1.79(+1.06%) |
Jan 10, 2023 | 168.81 | 170.40 | 166.87 | 168.25 | 38,272 | -1.43(-0.84%) |
Jan 09, 2023 | 169.98 | 171.21 | 168.34 | 169.68 | 31,508 | +0.74(+0.44%) |
Jan 06, 2023 | 167.45 | 170.18 | 165.86 | 168.94 | 38,528 | +2.19(+1.32%) |
Jan 05, 2023 | 167.23 | 167.23 | 164.71 | 166.75 | 27,102 | -1.46(-0.87%) |
Jan 04, 2023 | 167.90 | 168.21 | 165.93 | 168.21 | 36,966 | +2.30(+1.39%) |