Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 180.37 | 180.77 | 177.60 | 178.16 | 1,979,787 | -1.46(-0.81%) |
Jan 30, 2024 | 176.30 | 179.73 | 175.69 | 179.62 | 1,835,562 | +1.95(+1.10%) |
Jan 29, 2024 | 178.66 | 180.37 | 176.65 | 177.68 | 2,001,765 | -1.66(-0.93%) |
Jan 26, 2024 | 178.12 | 179.91 | 177.19 | 179.34 | 2,355,492 | +1.41(+0.79%) |
Jan 25, 2024 | 178.32 | 180.40 | 176.07 | 177.93 | 2,888,551 | -0.35(-0.20%) |
Jan 24, 2024 | 181.51 | 182.26 | 176.43 | 178.28 | 4,568,121 | +8.04(+4.72%) |
Jan 23, 2024 | 169.60 | 171.96 | 169.48 | 170.24 | 2,936,958 | +0.04(+0.02%) |
Jan 22, 2024 | 170.64 | 171.89 | 170.13 | 170.20 | 2,644,482 | +0.14(+0.08%) |
Jan 19, 2024 | 170.92 | 172.43 | 170.00 | 170.06 | 2,723,598 | +0.23(+0.14%) |
Jan 18, 2024 | 167.39 | 170.19 | 166.84 | 169.83 | 2,531,388 | +0.87(+0.51%) |
Jan 17, 2024 | 168.31 | 170.77 | 167.97 | 168.96 | 2,386,354 | +1.31(+0.78%) |
Jan 16, 2024 | 168.91 | 168.84 | 167.10 | 167.65 | 2,198,300 | -0.33(-0.20%) |
Jan 12, 2024 | 168.45 | 169.03 | 166.78 | 167.97 | 1,658,959 | +0.88(+0.52%) |
Jan 11, 2024 | 165.09 | 167.37 | 164.08 | 167.10 | 2,288,091 | +2.50(+1.52%) |
Jan 10, 2024 | 165.17 | 167.30 | 163.27 | 164.60 | 1,591,266 | -1.15(-0.70%) |
Jan 09, 2024 | 165.04 | 165.92 | 163.26 | 165.76 | 1,938,420 | +1.29(+0.79%) |
Jan 08, 2024 | 162.54 | 164.60 | 161.46 | 164.46 | 2,005,199 | +2.65(+1.63%) |
Jan 05, 2024 | 163.41 | 163.67 | 160.68 | 161.82 | 1,553,555 | -0.29(-0.18%) |
Jan 04, 2024 | 163.78 | 165.37 | 162.06 | 162.11 | 1,947,839 | -0.17(-0.10%) |
Jan 03, 2024 | 161.37 | 164.41 | 161.23 | 162.28 | 2,220,352 | +1.53(+0.95%) |
Jan 02, 2024 | 158.93 | 160.81 | 158.47 | 160.75 | 1,922,687 | +2.34(+1.48%) |
Dec 29, 2023 | 157.60 | 158.94 | 157.23 | 158.41 | 1,646,531 | +0.93(+0.59%) |
Dec 28, 2023 | 157.13 | 158.31 | 156.75 | 157.47 | 1,146,019 | +0.68(+0.43%) |
Dec 27, 2023 | 155.92 | 157.09 | 155.21 | 156.80 | 1,224,336 | +0.28(+0.18%) |
Dec 26, 2023 | 156.91 | 157.03 | 155.87 | 156.52 | 1,072,573 | -0.38(-0.24%) |
Dec 22, 2023 | 156.06 | 157.32 | 155.49 | 156.90 | 1,011,570 | +1.27(+0.82%) |
Dec 21, 2023 | 154.08 | 155.70 | 153.53 | 155.62 | 1,145,868 | +0.91(+0.59%) |
Dec 20, 2023 | 156.68 | 156.82 | 154.69 | 154.71 | 1,725,453 | -2.11(-1.34%) |
Dec 19, 2023 | 154.51 | 156.98 | 153.90 | 156.82 | 2,791,313 | +1.67(+1.08%) |
Dec 18, 2023 | 154.01 | 155.91 | 153.58 | 155.15 | 2,359,698 | +2.58(+1.69%) |
Dec 15, 2023 | 150.85 | 155.47 | 148.32 | 152.57 | 6,783,852 | -0.14(-0.09%) |
Dec 14, 2023 | 159.31 | 159.93 | 151.98 | 152.71 | 5,664,366 | -6.96(-4.36%) |
Dec 13, 2023 | 164.41 | 164.66 | 159.39 | 159.67 | 2,757,848 | -4.56(-2.77%) |
Dec 12, 2023 | 162.22 | 164.25 | 161.92 | 164.23 | 2,216,151 | +1.70(+1.05%) |
Dec 11, 2023 | 161.98 | 163.47 | 161.39 | 162.53 | 2,071,989 | +2.24(+1.40%) |
Dec 08, 2023 | 160.92 | 161.46 | 158.94 | 160.29 | 2,629,034 | -0.54(-0.33%) |
Dec 07, 2023 | 161.46 | 162.07 | 160.78 | 160.82 | 2,637,440 | +0.22(+0.14%) |
Dec 06, 2023 | 162.16 | 163.38 | 159.74 | 160.61 | 2,158,120 | -2.03(-1.25%) |
Dec 05, 2023 | 162.51 | 163.45 | 161.67 | 162.63 | 1,427,025 | +0.12(+0.07%) |
Dec 04, 2023 | 161.04 | 162.68 | 160.69 | 162.51 | 1,578,383 | +0.94(+0.58%) |
Dec 01, 2023 | 163.26 | 163.95 | 161.35 | 161.57 | 2,644,527 | -1.56(-0.96%) |
Nov 30, 2023 | 162.16 | 163.56 | 161.79 | 163.13 | 3,581,354 | +1.03(+0.63%) |
Nov 29, 2023 | 161.89 | 162.86 | 161.12 | 162.11 | 1,528,270 | -0.26(-0.16%) |
Nov 28, 2023 | 163.38 | 163.83 | 161.69 | 162.37 | 1,665,172 | -1.14(-0.70%) |
Nov 27, 2023 | 162.97 | 163.58 | 162.11 | 163.51 | 1,702,187 | +0.69(+0.42%) |
Nov 24, 2023 | 162.25 | 163.20 | 162.25 | 162.82 | 683,758 | +1.10(+0.68%) |
Nov 22, 2023 | 160.47 | 162.11 | 160.12 | 161.72 | 1,526,964 | +0.79(+0.49%) |
Nov 21, 2023 | 159.24 | 161.96 | 159.19 | 160.92 | 1,965,334 | +2.45(+1.54%) |
Nov 20, 2023 | 157.13 | 159.70 | 156.82 | 158.48 | 2,030,178 | +1.77(+1.13%) |
Nov 17, 2023 | 158.97 | 159.95 | 156.65 | 156.71 | 2,415,766 | -2.36(-1.48%) |
Nov 16, 2023 | 157.29 | 159.22 | 157.29 | 159.06 | 2,796,622 | +2.26(+1.44%) |
Nov 15, 2023 | 158.41 | 158.66 | 155.37 | 156.81 | 3,440,532 | -1.85(-1.17%) |
Nov 14, 2023 | 160.11 | 160.53 | 158.31 | 158.66 | 3,097,379 | -2.38(-1.48%) |
Nov 13, 2023 | 160.31 | 161.09 | 158.67 | 161.03 | 2,924,148 | +1.52(+0.95%) |
Nov 10, 2023 | 160.09 | 160.84 | 159.18 | 159.51 | 3,004,578 | +0.04(+0.03%) |
Nov 09, 2023 | 158.34 | 160.40 | 158.16 | 159.47 | 2,287,148 | +1.73(+1.10%) |
Nov 08, 2023 | 157.28 | 158.25 | 156.53 | 157.74 | 1,766,825 | +0.00(+0.00%) |
Nov 07, 2023 | 158.13 | 158.13 | 156.34 | 157.74 | 1,885,046 | +0.38(+0.24%) |
Nov 06, 2023 | 156.45 | 157.63 | 156.00 | 157.36 | 2,078,708 | +2.01(+1.29%) |
Nov 03, 2023 | 158.24 | 158.24 | 154.76 | 155.35 | 4,069,295 | -2.55(-1.61%) |
Nov 02, 2023 | 157.84 | 159.81 | 156.07 | 157.90 | 3,013,339 | -0.84(-0.53%) |
Nov 01, 2023 | 158.13 | 159.74 | 157.04 | 158.74 | 2,276,908 | +1.51(+0.96%) |
Oct 31, 2023 | 154.28 | 157.58 | 153.86 | 157.22 | 2,366,299 | +2.88(+1.87%) |
Oct 30, 2023 | 152.79 | 154.51 | 152.38 | 154.34 | 2,265,440 | +2.12(+1.39%) |
Oct 27, 2023 | 152.16 | 152.47 | 150.72 | 152.22 | 2,159,448 | -0.79(-0.52%) |
Oct 26, 2023 | 155.82 | 156.56 | 152.54 | 153.02 | 2,769,406 | -2.56(-1.64%) |
Oct 25, 2023 | 156.96 | 157.13 | 155.19 | 155.57 | 2,231,271 | +0.19(+0.12%) |
Oct 24, 2023 | 153.20 | 155.55 | 152.64 | 155.38 | 1,692,593 | +2.74(+1.80%) |
Oct 23, 2023 | 154.15 | 154.15 | 152.44 | 152.64 | 1,854,317 | -1.35(-0.88%) |
Oct 20, 2023 | 157.53 | 157.76 | 153.74 | 153.99 | 3,068,675 | -2.94(-1.88%) |
Oct 19, 2023 | 158.11 | 159.62 | 156.69 | 156.94 | 2,601,221 | -1.37(-0.87%) |
Oct 18, 2023 | 159.12 | 160.12 | 157.62 | 158.31 | 2,914,075 | +0.24(+0.15%) |
Oct 17, 2023 | 157.38 | 158.12 | 156.65 | 158.07 | 2,735,391 | +1.88(+1.20%) |
Oct 16, 2023 | 155.19 | 157.30 | 153.97 | 156.19 | 4,281,253 | +2.09(+1.36%) |
Oct 13, 2023 | 149.18 | 154.53 | 148.82 | 154.10 | 6,517,212 | +11.59(+8.13%) |
Oct 12, 2023 | 143.58 | 143.80 | 142.09 | 142.51 | 2,416,703 | -0.56(-0.39%) |
Oct 11, 2023 | 141.31 | 143.41 | 141.29 | 143.07 | 3,116,255 | +1.60(+1.13%) |
Oct 10, 2023 | 142.71 | 143.48 | 141.06 | 141.47 | 2,404,554 | -1.00(-0.70%) |
Oct 09, 2023 | 141.75 | 142.59 | 141.15 | 142.47 | 1,376,755 | +0.40(+0.28%) |
Oct 06, 2023 | 142.02 | 143.04 | 141.23 | 142.08 | 2,219,348 | +0.36(+0.25%) |
Oct 05, 2023 | 141.52 | 142.91 | 140.95 | 141.72 | 1,946,774 | +0.34(+0.24%) |
Oct 04, 2023 | 138.65 | 141.55 | 137.93 | 141.38 | 2,173,039 | +2.84(+2.05%) |
Oct 03, 2023 | 139.13 | 141.47 | 137.64 | 138.54 | 2,118,804 | +0.43(+0.31%) |
Oct 02, 2023 | 138.03 | 138.68 | 136.74 | 138.11 | 1,807,021 | -0.33(-0.24%) |
Sep 29, 2023 | 139.22 | 139.63 | 137.98 | 138.44 | 2,461,121 | -1.10(-0.79%) |
Sep 28, 2023 | 140.26 | 140.97 | 139.24 | 139.54 | 1,752,354 | -0.21(-0.15%) |
Sep 27, 2023 | 139.48 | 139.85 | 138.17 | 139.75 | 1,991,520 | -0.13(-0.09%) |
Sep 26, 2023 | 141.62 | 142.05 | 139.79 | 139.88 | 1,860,082 | -1.66(-1.17%) |
Sep 25, 2023 | 141.96 | 141.69 | 140.65 | 141.54 | 1,901,347 | -0.83(-0.59%) |
Sep 22, 2023 | 141.64 | 142.79 | 141.26 | 142.37 | 1,690,117 | +0.85(+0.60%) |
Sep 21, 2023 | 142.35 | 143.42 | 141.07 | 141.52 | 4,018,764 | -0.29(-0.20%) |
Sep 20, 2023 | 141.89 | 143.08 | 141.63 | 141.81 | 1,647,336 | +0.22(+0.15%) |
Sep 19, 2023 | 140.50 | 141.76 | 139.56 | 141.59 | 1,888,994 | +1.90(+1.36%) |
Sep 18, 2023 | 138.06 | 140.12 | 137.54 | 139.69 | 1,723,682 | +1.81(+1.31%) |
Sep 15, 2023 | 133.87 | 138.85 | 133.51 | 137.88 | 4,536,126 | -0.82(-0.59%) |
Sep 14, 2023 | 139.13 | 139.32 | 137.42 | 138.71 | 2,444,434 | +0.40(+0.29%) |
Sep 13, 2023 | 138.40 | 139.05 | 137.98 | 138.31 | 2,317,105 | +0.52(+0.37%) |
Sep 12, 2023 | 136.77 | 139.34 | 136.77 | 137.79 | 2,403,248 | +1.38(+1.01%) |
Sep 11, 2023 | 135.24 | 137.62 | 135.24 | 136.41 | 1,559,474 | +1.49(+1.10%) |
Sep 08, 2023 | 136.51 | 137.05 | 134.85 | 134.92 | 1,629,501 | -1.64(-1.20%) |
Sep 07, 2023 | 134.86 | 137.51 | 134.43 | 136.56 | 2,201,974 | +2.55(+1.91%) |
Sep 06, 2023 | 132.90 | 134.33 | 132.68 | 134.00 | 1,651,720 | +1.31(+0.99%) |
Sep 05, 2023 | 134.86 | 135.00 | 132.33 | 132.69 | 2,300,228 | -1.95(-1.45%) |
Sep 01, 2023 | 133.54 | 135.04 | 132.59 | 134.64 | 1,366,209 | +2.00(+1.51%) |
Aug 31, 2023 | 133.57 | 133.63 | 132.37 | 132.64 | 2,897,506 | -0.56(-0.42%) |
Aug 30, 2023 | 131.64 | 133.53 | 131.05 | 133.20 | 1,417,055 | +1.77(+1.35%) |
Aug 29, 2023 | 131.03 | 131.54 | 129.46 | 131.43 | 1,494,689 | +0.67(+0.51%) |
Aug 28, 2023 | 131.78 | 132.07 | 129.92 | 130.76 | 1,043,030 | -0.99(-0.75%) |
Aug 25, 2023 | 131.05 | 132.91 | 130.78 | 131.76 | 1,456,369 | +0.68(+0.52%) |
Aug 24, 2023 | 129.48 | 132.15 | 129.48 | 131.08 | 1,528,579 | +1.50(+1.16%) |
Aug 23, 2023 | 129.57 | 129.79 | 128.51 | 129.58 | 2,873,185 | -0.14(-0.11%) |
Aug 22, 2023 | 131.41 | 131.72 | 128.92 | 129.72 | 2,195,396 | -1.64(-1.25%) |
Aug 21, 2023 | 133.23 | 133.92 | 131.30 | 131.36 | 2,029,306 | -1.74(-1.31%) |
Aug 18, 2023 | 133.57 | 134.58 | 132.92 | 133.10 | 2,565,081 | -1.27(-0.95%) |
Aug 17, 2023 | 135.68 | 136.43 | 134.07 | 134.37 | 2,220,969 | -0.92(-0.68%) |
Aug 16, 2023 | 132.20 | 136.38 | 130.69 | 135.30 | 6,288,929 | +11.02(+8.87%) |
Aug 15, 2023 | 124.64 | 125.70 | 123.29 | 124.28 | 2,884,535 | -0.87(-0.69%) |
Aug 14, 2023 | 127.03 | 127.55 | 124.77 | 125.14 | 2,244,581 | -1.91(-1.50%) |
Aug 11, 2023 | 125.56 | 127.44 | 125.56 | 127.05 | 1,196,145 | +1.69(+1.35%) |
Aug 10, 2023 | 126.00 | 127.29 | 124.98 | 125.36 | 1,882,715 | -0.36(-0.28%) |
Aug 09, 2023 | 125.66 | 126.94 | 125.51 | 125.72 | 1,627,786 | +0.00(+0.00%) |
Aug 08, 2023 | 126.45 | 126.62 | 125.23 | 125.72 | 1,789,718 | -1.15(-0.91%) |
Aug 07, 2023 | 126.66 | 127.54 | 125.22 | 126.87 | 1,482,210 | +1.11(+0.89%) |
Aug 04, 2023 | 127.87 | 127.87 | 125.56 | 125.76 | 2,201,331 | -2.29(-1.79%) |
Aug 03, 2023 | 124.77 | 129.16 | 123.95 | 128.05 | 3,910,442 | +3.47(+2.78%) |
Aug 02, 2023 | 126.75 | 129.19 | 123.69 | 124.58 | 3,467,505 | -2.05(-1.62%) |
Aug 01, 2023 | 125.64 | 127.15 | 124.34 | 126.63 | 2,766,607 | +1.43(+1.14%) |
Jul 31, 2023 | 124.06 | 126.12 | 124.06 | 125.20 | 2,916,220 | +0.94(+0.76%) |
Jul 28, 2023 | 125.63 | 125.63 | 123.46 | 124.26 | 1,887,791 | -0.28(-0.22%) |
Jul 27, 2023 | 125.73 | 125.86 | 123.74 | 124.53 | 2,315,526 | -0.91(-0.73%) |
Jul 26, 2023 | 123.68 | 126.35 | 123.05 | 125.45 | 2,828,496 | +2.66(+2.17%) |
Jul 25, 2023 | 122.63 | 122.92 | 121.12 | 122.78 | 3,702,432 | -1.68(-1.35%) |
Jul 24, 2023 | 123.54 | 125.52 | 123.54 | 124.47 | 2,716,405 | +0.84(+0.68%) |
Jul 21, 2023 | 123.41 | 124.02 | 121.34 | 123.62 | 3,309,037 | +0.43(+0.35%) |
Jul 20, 2023 | 118.34 | 123.29 | 118.02 | 123.19 | 3,564,263 | +5.70(+4.86%) |
Jul 19, 2023 | 118.74 | 119.52 | 116.91 | 117.49 | 2,965,065 | -1.58(-1.33%) |
Jul 18, 2023 | 120.47 | 121.49 | 118.89 | 119.07 | 4,874,565 | -2.13(-1.76%) |
Jul 17, 2023 | 117.26 | 121.90 | 117.07 | 121.19 | 6,077,059 | +5.13(+4.42%) |
Jul 14, 2023 | 113.49 | 116.65 | 110.72 | 116.07 | 10,139,514 | +2.00(+1.75%) |
Jul 13, 2023 | 121.74 | 124.22 | 113.85 | 114.07 | 15,333,008 | -17.22(-13.12%) |
Jul 12, 2023 | 132.08 | 133.23 | 130.67 | 131.29 | 2,640,111 | -0.06(-0.05%) |
Jul 11, 2023 | 130.57 | 131.93 | 130.55 | 131.35 | 1,986,204 | +1.08(+0.83%) |
Jul 10, 2023 | 130.54 | 131.16 | 129.22 | 130.27 | 1,814,430 | -0.18(-0.14%) |
Jul 07, 2023 | 130.29 | 130.73 | 128.76 | 130.45 | 1,693,150 | -0.41(-0.31%) |
Jul 06, 2023 | 129.87 | 131.03 | 129.67 | 130.85 | 1,846,018 | +0.34(+0.26%) |
Jul 05, 2023 | 130.23 | 131.34 | 129.65 | 130.52 | 1,877,474 | -1.15(-0.87%) |
Jul 03, 2023 | 131.13 | 132.20 | 130.17 | 131.67 | 1,139,717 | +0.22(+0.17%) |
Jun 30, 2023 | 131.53 | 132.04 | 130.49 | 131.45 | 2,438,061 | +0.30(+0.23%) |
Jun 29, 2023 | 130.89 | 131.75 | 130.74 | 131.15 | 1,973,630 | +0.38(+0.29%) |
Jun 28, 2023 | 131.15 | 131.37 | 129.70 | 130.78 | 1,555,044 | -0.95(-0.72%) |
Jun 27, 2023 | 131.63 | 132.73 | 131.04 | 131.73 | 1,277,401 | +0.70(+0.53%) |
Jun 26, 2023 | 131.42 | 131.79 | 130.73 | 131.03 | 1,652,737 | -0.82(-0.62%) |
Jun 23, 2023 | 130.93 | 132.57 | 130.41 | 131.85 | 3,661,008 | +1.00(+0.77%) |
Jun 22, 2023 | 130.43 | 130.94 | 129.75 | 130.84 | 1,609,204 | +1.15(+0.89%) |
Jun 21, 2023 | 128.44 | 129.80 | 127.29 | 129.69 | 2,048,582 | +1.11(+0.86%) |
Jun 20, 2023 | 128.23 | 128.95 | 127.65 | 128.58 | 2,166,813 | -0.51(-0.39%) |
Jun 16, 2023 | 128.16 | 129.93 | 127.64 | 129.09 | 3,379,347 | +1.62(+1.27%) |
Jun 15, 2023 | 126.78 | 127.72 | 126.11 | 127.47 | 2,700,328 | +1.42(+1.13%) |
Jun 14, 2023 | 128.09 | 128.38 | 125.40 | 126.05 | 4,506,240 | -4.72(-3.61%) |
Jun 13, 2023 | 129.56 | 131.69 | 129.50 | 130.76 | 1,540,191 | +0.98(+0.76%) |
Jun 12, 2023 | 129.95 | 130.40 | 129.07 | 129.78 | 1,845,984 | -0.21(-0.16%) |
Jun 09, 2023 | 129.94 | 131.32 | 129.90 | 129.99 | 1,684,793 | -0.18(-0.14%) |
Jun 08, 2023 | 129.93 | 130.93 | 128.69 | 130.17 | 1,544,896 | +0.24(+0.18%) |
Jun 07, 2023 | 128.95 | 130.26 | 127.61 | 129.93 | 1,995,943 | +1.03(+0.80%) |
Jun 06, 2023 | 128.40 | 128.96 | 127.56 | 128.90 | 1,525,466 | +0.76(+0.60%) |
Jun 05, 2023 | 128.75 | 129.60 | 128.09 | 128.13 | 1,652,144 | -0.47(-0.36%) |
Jun 02, 2023 | 127.69 | 128.95 | 127.38 | 128.60 | 1,738,530 | +1.16(+0.91%) |
Jun 01, 2023 | 127.38 | 127.60 | 125.28 | 127.44 | 2,999,713 | +0.42(+0.33%) |
May 31, 2023 | 126.66 | 128.01 | 126.50 | 127.02 | 6,720,117 | -0.16(-0.13%) |
May 30, 2023 | 127.54 | 127.58 | 125.59 | 127.18 | 4,259,702 | -0.42(-0.33%) |
May 26, 2023 | 128.13 | 130.87 | 127.37 | 127.60 | 3,171,742 | -0.44(-0.34%) |
May 25, 2023 | 130.14 | 130.70 | 127.92 | 128.03 | 2,602,506 | -2.55(-1.96%) |
May 24, 2023 | 131.93 | 132.31 | 130.03 | 130.59 | 1,942,320 | -1.84(-1.39%) |
May 23, 2023 | 134.07 | 134.41 | 132.28 | 132.42 | 3,009,895 | -2.26(-1.68%) |
May 22, 2023 | 134.76 | 135.81 | 133.89 | 134.69 | 2,877,085 | +0.57(+0.42%) |
May 19, 2023 | 135.55 | 135.96 | 133.76 | 134.12 | 4,911,750 | -1.04(-0.77%) |
May 18, 2023 | 136.05 | 136.39 | 133.56 | 135.16 | 3,475,304 | -0.49(-0.36%) |
May 17, 2023 | 130.88 | 136.94 | 130.81 | 135.65 | 4,342,386 | +6.79(+5.27%) |
May 16, 2023 | 130.89 | 131.30 | 128.47 | 128.86 | 2,948,507 | -2.22(-1.70%) |
May 15, 2023 | 132.86 | 133.07 | 130.06 | 131.08 | 2,220,360 | -1.42(-1.07%) |
May 12, 2023 | 134.08 | 134.58 | 132.21 | 132.50 | 2,170,934 | -0.51(-0.38%) |
May 11, 2023 | 132.43 | 133.42 | 130.52 | 133.01 | 2,052,024 | -0.44(-0.33%) |
May 10, 2023 | 134.11 | 134.87 | 132.02 | 133.45 | 2,663,070 | -1.31(-0.97%) |
May 09, 2023 | 133.04 | 136.34 | 132.85 | 134.76 | 3,620,198 | +1.60(+1.20%) |
May 08, 2023 | 129.20 | 134.07 | 128.42 | 133.16 | 4,284,147 | +4.54(+3.53%) |
May 05, 2023 | 126.05 | 129.25 | 125.75 | 128.62 | 3,145,924 | +3.40(+2.71%) |
May 04, 2023 | 123.31 | 125.84 | 121.87 | 125.22 | 4,944,287 | +1.04(+0.84%) |
May 03, 2023 | 126.03 | 126.50 | 119.89 | 124.18 | 8,075,334 | -3.24(-2.54%) |
May 02, 2023 | 134.06 | 134.65 | 124.53 | 127.42 | 6,799,262 | -7.53(-5.58%) |
May 01, 2023 | 135.33 | 136.39 | 134.51 | 134.95 | 1,786,467 | -0.51(-0.37%) |
Apr 28, 2023 | 133.38 | 135.54 | 133.02 | 135.45 | 2,203,315 | +1.68(+1.25%) |
Apr 27, 2023 | 131.48 | 134.28 | 131.41 | 133.77 | 1,931,513 | +0.86(+0.65%) |
Apr 26, 2023 | 132.99 | 133.92 | 132.28 | 132.91 | 1,745,010 | -1.02(-0.76%) |
Apr 25, 2023 | 134.06 | 135.31 | 133.24 | 133.93 | 1,996,802 | -0.53(-0.39%) |
Apr 24, 2023 | 136.34 | 136.56 | 134.12 | 134.46 | 2,154,646 | -1.61(-1.18%) |
Apr 21, 2023 | 136.83 | 137.43 | 135.04 | 136.07 | 2,374,947 | -1.36(-0.99%) |
Apr 20, 2023 | 137.99 | 138.94 | 136.47 | 137.43 | 2,250,589 | -0.52(-0.37%) |
Apr 19, 2023 | 138.29 | 139.83 | 137.76 | 137.94 | 2,058,378 | +0.31(+0.22%) |
Apr 18, 2023 | 137.00 | 137.94 | 136.33 | 137.64 | 2,158,072 | +0.19(+0.14%) |
Apr 17, 2023 | 135.99 | 137.54 | 135.06 | 137.45 | 3,009,214 | +2.54(+1.89%) |
Apr 14, 2023 | 137.04 | 138.03 | 134.14 | 134.91 | 4,328,986 | -2.34(-1.71%) |
Apr 13, 2023 | 139.91 | 140.67 | 135.01 | 137.25 | 7,246,285 | -9.87(-6.71%) |
Apr 12, 2023 | 147.19 | 148.80 | 146.72 | 147.12 | 2,985,490 | -0.47(-0.32%) |
Apr 11, 2023 | 147.12 | 148.83 | 146.05 | 147.59 | 2,788,593 | -0.38(-0.25%) |
Apr 10, 2023 | 146.42 | 148.04 | 146.33 | 147.97 | 2,123,423 | +1.70(+1.16%) |
Apr 06, 2023 | 145.45 | 146.82 | 145.40 | 146.27 | 1,916,243 | +0.85(+0.59%) |
Apr 05, 2023 | 142.64 | 145.97 | 142.64 | 145.41 | 2,241,199 | +2.24(+1.56%) |
Apr 04, 2023 | 143.57 | 144.35 | 141.38 | 143.18 | 1,590,937 | -0.81(-0.57%) |
Apr 03, 2023 | 141.65 | 144.37 | 141.65 | 143.99 | 1,983,961 | +2.02(+1.43%) |
Mar 31, 2023 | 143.08 | 143.73 | 141.30 | 141.97 | 2,362,514 | -0.72(-0.51%) |
Mar 30, 2023 | 143.47 | 143.89 | 141.33 | 142.69 | 2,139,214 | -0.69(-0.48%) |
Mar 29, 2023 | 142.41 | 143.62 | 142.01 | 143.38 | 2,057,105 | +1.62(+1.14%) |
Mar 28, 2023 | 140.06 | 141.99 | 140.00 | 141.76 | 2,036,780 | +1.72(+1.23%) |
Mar 27, 2023 | 140.23 | 141.31 | 138.81 | 140.04 | 3,206,241 | +0.69(+0.49%) |
Mar 24, 2023 | 135.65 | 139.45 | 134.73 | 139.36 | 3,252,145 | +2.58(+1.89%) |
Mar 23, 2023 | 135.57 | 136.93 | 135.05 | 136.78 | 2,464,225 | +1.13(+0.83%) |
Mar 22, 2023 | 139.04 | 139.65 | 135.59 | 135.65 | 2,233,068 | -3.51(-2.52%) |
Mar 21, 2023 | 140.32 | 140.55 | 138.54 | 139.16 | 2,469,941 | +1.15(+0.83%) |
Mar 20, 2023 | 135.57 | 138.78 | 135.19 | 138.01 | 2,311,708 | +2.73(+2.02%) |
Mar 17, 2023 | 141.07 | 141.42 | 134.82 | 135.28 | 6,431,988 | -6.50(-4.58%) |
Mar 16, 2023 | 137.61 | 142.47 | 137.61 | 141.78 | 4,822,794 | +7.75(+5.78%) |
Mar 15, 2023 | 136.25 | 140.05 | 132.66 | 134.03 | 4,122,467 | -6.73(-4.78%) |
Mar 14, 2023 | 139.95 | 140.88 | 137.81 | 140.76 | 3,335,202 | +2.29(+1.66%) |
Mar 13, 2023 | 137.34 | 140.32 | 136.99 | 138.47 | 3,674,255 | -1.11(-0.80%) |
Mar 10, 2023 | 139.90 | 141.57 | 139.38 | 139.58 | 2,643,294 | -1.40(-0.99%) |
Mar 09, 2023 | 143.09 | 143.66 | 140.04 | 140.97 | 2,692,008 | -1.69(-1.18%) |
Mar 08, 2023 | 144.70 | 145.01 | 141.49 | 142.66 | 1,507,001 | -1.06(-0.74%) |
Mar 07, 2023 | 144.84 | 145.23 | 143.36 | 143.72 | 2,102,523 | -0.80(-0.56%) |
Mar 06, 2023 | 144.22 | 145.38 | 143.93 | 144.53 | 2,367,067 | +0.04(+0.03%) |
Mar 03, 2023 | 142.65 | 144.59 | 142.05 | 144.49 | 2,555,998 | +3.32(+2.35%) |
Mar 02, 2023 | 140.50 | 141.62 | 139.83 | 141.16 | 1,436,688 | +0.02(+0.01%) |
Mar 01, 2023 | 141.81 | 142.55 | 140.49 | 141.14 | 2,376,828 | -1.28(-0.90%) |
Feb 28, 2023 | 141.17 | 143.28 | 140.87 | 142.42 | 3,670,845 | +1.82(+1.29%) |
Feb 27, 2023 | 141.01 | 141.81 | 139.95 | 140.61 | 1,821,524 | -0.12(-0.08%) |
Feb 24, 2023 | 140.56 | 141.03 | 140.13 | 140.73 | 1,778,490 | -0.55(-0.39%) |
Feb 23, 2023 | 141.40 | 142.84 | 140.51 | 141.27 | 1,703,459 | -0.13(-0.09%) |
Feb 22, 2023 | 141.91 | 142.66 | 140.88 | 141.40 | 1,672,810 | -0.09(-0.06%) |
Feb 21, 2023 | 140.43 | 142.26 | 140.34 | 141.49 | 2,659,046 | +1.05(+0.75%) |
Feb 17, 2023 | 141.34 | 141.83 | 139.84 | 140.44 | 3,892,177 | -1.01(-0.72%) |
Feb 16, 2023 | 140.91 | 142.57 | 140.43 | 141.45 | 2,445,406 | +0.58(+0.41%) |
Feb 15, 2023 | 138.14 | 140.93 | 138.14 | 140.88 | 2,434,806 | +2.67(+1.93%) |
Feb 14, 2023 | 139.19 | 140.13 | 137.52 | 138.21 | 1,674,764 | -0.44(-0.31%) |
Feb 13, 2023 | 137.98 | 139.51 | 137.94 | 138.64 | 1,987,922 | +0.97(+0.71%) |
Feb 10, 2023 | 136.37 | 138.29 | 136.04 | 137.67 | 1,736,314 | +1.54(+1.13%) |
Feb 09, 2023 | 137.79 | 138.44 | 136.07 | 136.13 | 1,991,996 | -1.18(-0.86%) |
Feb 08, 2023 | 136.91 | 138.82 | 136.76 | 137.31 | 1,761,670 | -0.33(-0.24%) |
Feb 07, 2023 | 135.62 | 137.94 | 135.29 | 137.64 | 1,990,422 | +1.02(+0.75%) |
Feb 06, 2023 | 135.78 | 137.48 | 135.69 | 136.62 | 1,610,676 | +1.35(+1.00%) |
Feb 03, 2023 | 134.38 | 136.31 | 133.62 | 135.27 | 2,213,900 | +1.33(+0.99%) |
Feb 02, 2023 | 136.53 | 136.53 | 130.52 | 133.94 | 3,792,358 | -2.99(-2.18%) |