Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.11 | 191.11 | 188.00 | 188.31 | 505 | +1.19(+0.64%) |
Jan 30, 2024 | 189.58 | 189.58 | 187.12 | 187.12 | 210 | +0.31(+0.16%) |
Jan 29, 2024 | 186.07 | 186.82 | 185.50 | 186.82 | 330 | +0.86(+0.46%) |
Jan 26, 2024 | 188.66 | 188.66 | 183.63 | 185.96 | 180 | -0.38(-0.20%) |
Jan 25, 2024 | 186.74 | 187.50 | 185.72 | 186.34 | 318 | -2.14(-1.14%) |
Jan 24, 2024 | 188.26 | 190.52 | 187.88 | 188.47 | 476 | +3.90(+2.11%) |
Jan 23, 2024 | 186.32 | 186.32 | 182.50 | 184.57 | 565 | -2.64(-1.41%) |
Jan 22, 2024 | 188.25 | 188.25 | 186.25 | 187.21 | 347 | -1.29(-0.69%) |
Jan 19, 2024 | 188.88 | 188.88 | 187.89 | 188.50 | 885 | -1.68(-0.88%) |
Jan 18, 2024 | 189.93 | 190.19 | 188.95 | 190.19 | 2,326 | +1.74(+0.92%) |
Jan 17, 2024 | 188.50 | 190.41 | 187.00 | 188.45 | 856 | -1.84(-0.97%) |
Jan 16, 2024 | 192.39 | 191.96 | 190.13 | 190.29 | 282 | -1.89(-0.98%) |
Jan 12, 2024 | 192.00 | 192.29 | 192.00 | 192.18 | 200 | +1.81(+0.95%) |
Jan 11, 2024 | 190.22 | 190.56 | 188.74 | 190.38 | 1,458 | +2.78(+1.48%) |
Jan 10, 2024 | 186.79 | 188.83 | 186.79 | 187.59 | 466 | +0.90(+0.48%) |
Jan 09, 2024 | 186.57 | 186.69 | 186.57 | 186.69 | 225 | -0.94(-0.50%) |
Jan 08, 2024 | 189.44 | 189.96 | 187.37 | 187.64 | 635 | +0.42(+0.22%) |
Jan 05, 2024 | 186.47 | 188.72 | 186.40 | 187.22 | 248 | -2.96(-1.55%) |
Jan 04, 2024 | 187.51 | 190.19 | 187.51 | 190.18 | 227 | +1.42(+0.75%) |
Jan 03, 2024 | 187.57 | 189.53 | 186.61 | 188.76 | 1,103 | -2.61(-1.36%) |
Jan 02, 2024 | 190.99 | 191.74 | 189.50 | 191.37 | 285 | -3.44(-1.76%) |
Dec 29, 2023 | 197.34 | 197.34 | 192.82 | 194.81 | 195 | -0.08(-0.04%) |
Dec 28, 2023 | 197.94 | 197.94 | 194.88 | 194.88 | 326 | -1.30(-0.66%) |
Dec 27, 2023 | 198.33 | 198.33 | 196.19 | 196.19 | 376 | -0.16(-0.08%) |
Dec 26, 2023 | 195.50 | 196.35 | 195.50 | 196.35 | 261 | +1.99(+1.02%) |
Dec 22, 2023 | 193.85 | 195.91 | 193.85 | 194.36 | 787 | +0.44(+0.22%) |
Dec 21, 2023 | 194.75 | 194.75 | 193.75 | 193.93 | 224 | +0.33(+0.17%) |
Dec 20, 2023 | 194.19 | 196.12 | 192.18 | 193.60 | 500 | +0.06(+0.03%) |
Dec 19, 2023 | 196.00 | 196.00 | 191.72 | 193.53 | 452 | +1.57(+0.82%) |
Dec 18, 2023 | 192.37 | 193.20 | 191.86 | 191.97 | 3,678 | -0.26(-0.14%) |
Dec 15, 2023 | 192.53 | 194.31 | 191.00 | 192.23 | 306 | +0.06(+0.03%) |
Dec 14, 2023 | 192.10 | 192.22 | 190.00 | 192.17 | 482 | -3.68(-1.88%) |
Dec 13, 2023 | 195.75 | 196.09 | 192.23 | 195.84 | 732 | +2.47(+1.28%) |
Dec 12, 2023 | 192.27 | 193.40 | 190.82 | 193.37 | 913 | +3.57(+1.88%) |
Dec 11, 2023 | 189.55 | 190.56 | 188.80 | 189.80 | 24,911 | +0.73(+0.38%) |
Dec 08, 2023 | 188.05 | 189.07 | 187.66 | 189.07 | 218 | +2.07(+1.11%) |
Dec 07, 2023 | 186.45 | 187.88 | 186.45 | 187.00 | 632 | +1.34(+0.72%) |
Dec 06, 2023 | 185.60 | 186.56 | 185.60 | 185.66 | 368 | -2.58(-1.37%) |
Dec 05, 2023 | 187.85 | 188.26 | 186.50 | 188.24 | 522 | +1.77(+0.95%) |
Dec 04, 2023 | 187.06 | 187.31 | 184.80 | 186.47 | 262 | -1.79(-0.95%) |
Dec 01, 2023 | 190.12 | 190.12 | 187.19 | 188.26 | 322 | -1.25(-0.66%) |
Nov 30, 2023 | 191.71 | 191.71 | 189.20 | 189.51 | 404 | -1.09(-0.57%) |
Nov 29, 2023 | 190.62 | 190.62 | 189.12 | 190.60 | 203 | -0.51(-0.26%) |
Nov 28, 2023 | 190.97 | 191.62 | 189.09 | 191.11 | 320 | +1.23(+0.65%) |
Nov 27, 2023 | 191.50 | 191.50 | 189.88 | 189.88 | 286 | +0.28(+0.15%) |
Nov 24, 2023 | 189.53 | 190.61 | 189.05 | 189.60 | 353 | +2.28(+1.22%) |
Nov 22, 2023 | 187.68 | 188.48 | 186.14 | 187.32 | 11,255 | +0.15(+0.08%) |
Nov 21, 2023 | 187.21 | 187.44 | 185.69 | 187.17 | 352 | +0.98(+0.53%) |
Nov 20, 2023 | 185.82 | 187.72 | 184.56 | 186.19 | 867 | +1.06(+0.58%) |
Nov 17, 2023 | 185.12 | 185.12 | 180.41 | 185.12 | 1,412 | +2.39(+1.31%) |
Nov 16, 2023 | 183.06 | 183.06 | 180.30 | 182.74 | 361 | +0.68(+0.37%) |
Nov 15, 2023 | 180.15 | 182.06 | 180.15 | 182.06 | 329 | -1.82(-0.99%) |
Nov 14, 2023 | 181.48 | 184.57 | 181.44 | 183.88 | 5,331 | +4.49(+2.50%) |
Nov 13, 2023 | 178.34 | 179.55 | 178.25 | 179.40 | 364 | +1.51(+0.85%) |
Nov 10, 2023 | 177.01 | 177.88 | 176.56 | 177.88 | 501 | +1.11(+0.63%) |
Nov 09, 2023 | 177.59 | 177.87 | 176.78 | 176.78 | 755 | +1.66(+0.95%) |
Nov 08, 2023 | 174.34 | 175.25 | 173.64 | 175.11 | 346 | +1.46(+0.84%) |
Nov 07, 2023 | 174.22 | 174.22 | 173.11 | 173.65 | 737 | -0.95(-0.55%) |
Nov 06, 2023 | 176.25 | 176.25 | 173.85 | 174.60 | 586 | -0.35(-0.20%) |
Nov 03, 2023 | 175.43 | 175.44 | 174.00 | 174.96 | 423 | +0.07(+0.04%) |
Nov 02, 2023 | 176.10 | 176.10 | 173.56 | 174.89 | 433 | +2.95(+1.72%) |
Nov 01, 2023 | 172.49 | 172.49 | 170.60 | 171.94 | 221 | +1.17(+0.69%) |
Oct 31, 2023 | 172.34 | 172.34 | 169.69 | 170.77 | 258 | +0.83(+0.49%) |
Oct 30, 2023 | 169.68 | 170.65 | 169.40 | 169.94 | 468 | +1.50(+0.89%) |
Oct 27, 2023 | 170.00 | 170.00 | 168.44 | 168.44 | 128 | +1.91(+1.15%) |
Oct 26, 2023 | 167.10 | 167.89 | 166.47 | 166.53 | 426 | +1.32(+0.80%) |
Oct 25, 2023 | 164.37 | 165.78 | 164.28 | 165.22 | 297 | +2.60(+1.60%) |
Oct 24, 2023 | 161.79 | 162.89 | 161.79 | 162.62 | 418 | -0.27(-0.17%) |
Oct 23, 2023 | 161.44 | 162.89 | 161.43 | 162.89 | 350 | +1.14(+0.70%) |
Oct 20, 2023 | 162.09 | 163.84 | 161.50 | 161.75 | 1,412 | -4.38(-2.63%) |
Oct 19, 2023 | 164.28 | 166.16 | 164.28 | 166.12 | 468 | +0.54(+0.33%) |
Oct 18, 2023 | 165.75 | 165.75 | 164.88 | 165.59 | 267 | -2.94(-1.74%) |
Oct 17, 2023 | 167.57 | 169.21 | 167.57 | 168.53 | 328 | -0.68(-0.40%) |
Oct 16, 2023 | 170.49 | 170.29 | 168.94 | 169.21 | 6,666 | +0.04(+0.02%) |
Oct 13, 2023 | 171.36 | 171.36 | 169.17 | 169.17 | 100 | -2.56(-1.49%) |
Oct 12, 2023 | 174.88 | 174.88 | 171.53 | 171.72 | 264 | -1.47(-0.85%) |
Oct 11, 2023 | 173.59 | 174.81 | 173.20 | 173.20 | 524 | +2.54(+1.49%) |
Oct 10, 2023 | 170.37 | 171.07 | 169.75 | 170.66 | 319 | +3.59(+2.15%) |
Oct 09, 2023 | 166.40 | 167.92 | 166.03 | 167.07 | 787 | -0.05(-0.03%) |
Oct 06, 2023 | 165.06 | 167.14 | 165.03 | 167.12 | 1,230 | +2.04(+1.24%) |
Oct 05, 2023 | 164.77 | 165.94 | 163.67 | 165.09 | 420 | +0.58(+0.35%) |
Oct 04, 2023 | 166.51 | 166.51 | 164.16 | 164.50 | 257 | +1.41(+0.86%) |
Oct 03, 2023 | 161.17 | 164.06 | 161.17 | 163.09 | 989 | -1.37(-0.83%) |
Oct 02, 2023 | 164.96 | 165.92 | 163.89 | 164.47 | 981 | -4.23(-2.51%) |
Sep 29, 2023 | 170.82 | 170.82 | 168.70 | 168.70 | 183 | -0.15(-0.09%) |
Sep 28, 2023 | 169.82 | 169.92 | 167.77 | 168.84 | 2,409 | +2.75(+1.66%) |
Sep 27, 2023 | 169.00 | 169.00 | 165.74 | 166.09 | 3,787 | -1.73(-1.03%) |
Sep 26, 2023 | 169.67 | 169.67 | 166.82 | 167.82 | 326 | -1.59(-0.94%) |
Sep 25, 2023 | 168.63 | 169.41 | 169.30 | 169.41 | 154 | -1.05(-0.62%) |
Sep 22, 2023 | 170.45 | 171.06 | 170.24 | 170.46 | 240 | -0.45(-0.26%) |
Sep 21, 2023 | 170.88 | 171.09 | 170.88 | 170.91 | 80 | -1.01(-0.59%) |
Sep 20, 2023 | 174.30 | 174.30 | 171.92 | 171.92 | 242 | -4.72(-2.67%) |
Sep 19, 2023 | 177.68 | 177.68 | 176.03 | 176.64 | 313 | +0.97(+0.56%) |
Sep 18, 2023 | 177.41 | 177.41 | 175.62 | 175.66 | 1,545 | -3.10(-1.73%) |
Sep 15, 2023 | 179.94 | 179.94 | 176.97 | 178.76 | 1,399 | +2.03(+1.15%) |
Sep 14, 2023 | 176.19 | 176.81 | 175.65 | 176.73 | 2,255 | +1.02(+0.58%) |
Sep 13, 2023 | 176.54 | 176.54 | 175.71 | 175.71 | 301 | -1.07(-0.61%) |
Sep 12, 2023 | 177.45 | 177.45 | 176.76 | 176.78 | 639 | -2.09(-1.17%) |
Sep 11, 2023 | 176.77 | 179.65 | 176.77 | 178.87 | 207 | +1.45(+0.82%) |
Sep 08, 2023 | 178.15 | 178.15 | 177.40 | 177.42 | 410 | +0.57(+0.32%) |
Sep 07, 2023 | 177.28 | 177.28 | 176.85 | 176.85 | 381 | +0.60(+0.34%) |
Sep 06, 2023 | 176.56 | 176.56 | 176.06 | 176.25 | 1,131 | +1.14(+0.65%) |
Sep 05, 2023 | 176.43 | 178.44 | 173.54 | 175.11 | 203 | -5.18(-2.88%) |
Sep 01, 2023 | 181.28 | 183.74 | 179.65 | 180.29 | 371 | -0.26(-0.14%) |
Aug 31, 2023 | 180.37 | 182.10 | 180.37 | 180.55 | 221 | -1.00(-0.55%) |
Aug 30, 2023 | 181.65 | 182.00 | 180.67 | 181.56 | 267 | +2.99(+1.67%) |
Aug 29, 2023 | 178.93 | 179.50 | 178.29 | 178.57 | 229 | -0.01(-0.01%) |
Aug 28, 2023 | 178.00 | 178.58 | 178.00 | 178.58 | 305 | +2.54(+1.44%) |
Aug 25, 2023 | 176.00 | 176.60 | 175.39 | 176.04 | 315 | +1.11(+0.64%) |
Aug 24, 2023 | 176.62 | 176.62 | 174.93 | 174.93 | 993 | -0.62(-0.35%) |
Aug 23, 2023 | 175.28 | 176.20 | 174.55 | 175.55 | 918 | +1.56(+0.90%) |
Aug 22, 2023 | 174.61 | 174.61 | 172.40 | 173.99 | 350 | -0.26(-0.15%) |
Aug 21, 2023 | 175.07 | 175.07 | 174.21 | 174.25 | 259 | -0.24(-0.14%) |
Aug 18, 2023 | 174.42 | 174.49 | 173.12 | 174.49 | 211 | -0.06(-0.04%) |
Aug 17, 2023 | 177.46 | 177.46 | 174.56 | 174.56 | 780 | -0.92(-0.53%) |
Aug 16, 2023 | 176.12 | 176.12 | 175.48 | 175.48 | 1,691 | -0.18(-0.10%) |
Aug 15, 2023 | 176.57 | 176.90 | 175.66 | 175.66 | 310 | -1.50(-0.85%) |
Aug 14, 2023 | 177.30 | 177.30 | 176.21 | 177.16 | 207 | -0.06(-0.03%) |
Aug 11, 2023 | 179.08 | 179.08 | 177.22 | 177.22 | 181 | -1.50(-0.84%) |
Aug 10, 2023 | 180.00 | 180.00 | 178.72 | 178.72 | 216 | +2.21(+1.25%) |
Aug 09, 2023 | 175.57 | 176.51 | 175.57 | 176.51 | 180 | +2.16(+1.24%) |
Aug 08, 2023 | 174.07 | 174.34 | 173.88 | 174.34 | 91 | -1.24(-0.71%) |
Aug 07, 2023 | 173.40 | 175.59 | 173.40 | 175.59 | 238 | +1.19(+0.68%) |
Aug 04, 2023 | 174.03 | 175.47 | 173.75 | 174.40 | 717 | +1.25(+0.72%) |
Aug 03, 2023 | 172.87 | 173.15 | 172.36 | 173.15 | 262 | -1.70(-0.98%) |
Aug 02, 2023 | 177.11 | 177.11 | 174.01 | 174.85 | 200 | -2.67(-1.50%) |
Aug 01, 2023 | 179.27 | 179.27 | 175.52 | 177.52 | 241 | -2.00(-1.11%) |
Jul 31, 2023 | 180.40 | 180.40 | 179.27 | 179.52 | 346 | -0.84(-0.47%) |
Jul 28, 2023 | 177.87 | 180.38 | 177.87 | 180.36 | 536 | +4.49(+2.55%) |
Jul 27, 2023 | 177.22 | 179.95 | 175.31 | 175.88 | 686 | +1.54(+0.88%) |
Jul 26, 2023 | 173.06 | 174.79 | 173.06 | 174.34 | 347 | -0.53(-0.30%) |
Jul 25, 2023 | 175.39 | 178.34 | 174.83 | 174.87 | 407 | -2.51(-1.42%) |
Jul 24, 2023 | 178.12 | 179.18 | 177.10 | 177.38 | 202 | -0.38(-0.21%) |
Jul 21, 2023 | 179.35 | 179.71 | 177.75 | 177.75 | 384 | -1.23(-0.69%) |
Jul 20, 2023 | 179.24 | 179.24 | 177.41 | 178.98 | 371 | +2.93(+1.66%) |
Jul 19, 2023 | 177.69 | 178.35 | 176.05 | 176.05 | 210 | -1.90(-1.07%) |
Jul 18, 2023 | 179.26 | 179.96 | 177.28 | 177.95 | 974 | +0.05(+0.03%) |
Jul 17, 2023 | 179.14 | 179.73 | 177.90 | 177.90 | 3,228 | -1.66(-0.92%) |
Jul 14, 2023 | 181.21 | 181.21 | 179.56 | 179.56 | 226 | -0.19(-0.11%) |
Jul 13, 2023 | 179.19 | 179.75 | 178.25 | 179.75 | 1,427 | +5.27(+3.02%) |
Jul 12, 2023 | 175.43 | 176.55 | 173.98 | 174.48 | 156 | +2.48(+1.44%) |
Jul 11, 2023 | 173.38 | 173.38 | 171.00 | 172.00 | 52 | -0.25(-0.15%) |
Jul 10, 2023 | 172.45 | 172.45 | 170.85 | 172.25 | 508 | +2.04(+1.20%) |
Jul 07, 2023 | 168.62 | 170.21 | 168.62 | 170.21 | 856 | +1.97(+1.17%) |
Jul 06, 2023 | 169.74 | 169.74 | 167.75 | 168.25 | 1,088 | -5.25(-3.03%) |
Jul 05, 2023 | 175.45 | 175.45 | 173.50 | 173.50 | 2,004 | -7.49(-4.14%) |
Jul 03, 2023 | 180.44 | 181.08 | 179.36 | 180.99 | 1,285 | +2.63(+1.47%) |
Jun 30, 2023 | 180.70 | 180.70 | 178.22 | 178.36 | 143 | +0.20(+0.11%) |
Jun 29, 2023 | 177.56 | 178.16 | 176.35 | 178.16 | 724 | +0.15(+0.09%) |
Jun 28, 2023 | 178.79 | 178.79 | 175.14 | 178.00 | 492 | +2.73(+1.56%) |
Jun 27, 2023 | 173.45 | 177.03 | 173.45 | 175.28 | 1,218 | +1.11(+0.63%) |
Jun 26, 2023 | 174.99 | 175.03 | 173.00 | 174.17 | 516 | +2.30(+1.34%) |
Jun 23, 2023 | 172.22 | 172.94 | 171.75 | 171.87 | 476 | -4.44(-2.52%) |
Jun 22, 2023 | 176.02 | 176.37 | 173.94 | 176.31 | 161 | -0.53(-0.30%) |
Jun 21, 2023 | 175.79 | 176.84 | 175.00 | 176.84 | 217 | -0.74(-0.42%) |
Jun 20, 2023 | 178.00 | 178.42 | 175.66 | 177.58 | 324 | -2.75(-1.52%) |
Jun 16, 2023 | 179.43 | 182.05 | 178.12 | 180.33 | 1,778 | +4.21(+2.39%) |
Jun 15, 2023 | 174.32 | 176.28 | 174.32 | 176.12 | 1,537 | +2.90(+1.67%) |
Jun 14, 2023 | 172.20 | 173.82 | 172.02 | 173.22 | 126 | +0.54(+0.31%) |
Jun 13, 2023 | 169.52 | 172.68 | 169.52 | 172.68 | 471 | +1.80(+1.05%) |
Jun 12, 2023 | 170.51 | 170.98 | 168.57 | 170.88 | 3,054 | +2.67(+1.59%) |
Jun 09, 2023 | 170.83 | 170.83 | 167.43 | 168.21 | 2,417 | +0.13(+0.08%) |
Jun 08, 2023 | 169.05 | 169.73 | 167.69 | 168.08 | 753 | +1.16(+0.70%) |
Jun 07, 2023 | 168.10 | 169.10 | 166.91 | 166.91 | 455 | -0.91(-0.54%) |
Jun 06, 2023 | 169.68 | 169.68 | 167.00 | 167.82 | 283 | -0.84(-0.50%) |
Jun 05, 2023 | 171.28 | 171.28 | 168.22 | 168.66 | 421 | -2.88(-1.68%) |
Jun 02, 2023 | 172.06 | 172.25 | 170.18 | 171.53 | 666 | +2.20(+1.30%) |
Jun 01, 2023 | 168.53 | 171.44 | 168.00 | 169.33 | 216 | +1.55(+0.92%) |
May 31, 2023 | 167.27 | 168.56 | 165.78 | 167.78 | 1,062 | -2.28(-1.34%) |
May 30, 2023 | 170.65 | 172.07 | 170.07 | 170.07 | 310 | -0.51(-0.30%) |
May 26, 2023 | 169.16 | 170.84 | 168.65 | 170.58 | 39,017 | +0.90(+0.53%) |
May 25, 2023 | 168.00 | 169.68 | 167.30 | 169.68 | 2,594 | -0.87(-0.51%) |
May 24, 2023 | 170.48 | 170.55 | 168.85 | 170.55 | 259 | -1.75(-1.02%) |
May 23, 2023 | 172.41 | 173.60 | 170.87 | 172.30 | 677 | -2.24(-1.28%) |
May 22, 2023 | 174.90 | 176.38 | 173.77 | 174.54 | 888 | -1.39(-0.79%) |
May 19, 2023 | 176.44 | 176.44 | 174.97 | 175.93 | 383 | +1.05(+0.60%) |
May 18, 2023 | 174.88 | 175.12 | 170.74 | 174.88 | 466 | +2.06(+1.19%) |
May 17, 2023 | 174.53 | 174.53 | 172.37 | 172.81 | 171 | +0.53(+0.31%) |
May 16, 2023 | 174.50 | 174.50 | 172.29 | 172.29 | 202 | -1.86(-1.07%) |
May 15, 2023 | 175.80 | 175.80 | 174.15 | 174.15 | 302 | -4.00(-2.25%) |
May 12, 2023 | 178.60 | 178.62 | 176.55 | 178.15 | 666 | +0.89(+0.50%) |
May 11, 2023 | 178.22 | 179.50 | 175.72 | 177.26 | 183 | +0.72(+0.41%) |
May 10, 2023 | 178.63 | 178.79 | 176.44 | 176.53 | 484 | -1.58(-0.89%) |
May 09, 2023 | 179.16 | 179.84 | 177.52 | 178.11 | 294 | -1.39(-0.77%) |
May 08, 2023 | 181.07 | 181.77 | 179.00 | 179.50 | 737 | -0.47(-0.26%) |
May 05, 2023 | 180.05 | 181.13 | 179.35 | 179.97 | 359 | +0.62(+0.34%) |
May 04, 2023 | 177.56 | 180.40 | 177.56 | 179.35 | 445 | +0.21(+0.12%) |
May 03, 2023 | 180.31 | 180.62 | 178.00 | 179.14 | 202 | +1.73(+0.98%) |
May 02, 2023 | 178.63 | 178.82 | 176.38 | 177.41 | 848 | -1.79(-1.00%) |
May 01, 2023 | 179.20 | 180.70 | 178.70 | 179.20 | 272 | +0.00(+0.00%) |
Apr 28, 2023 | 177.35 | 180.20 | 177.35 | 179.20 | 442 | -0.81(-0.45%) |
Apr 27, 2023 | 178.44 | 180.01 | 178.25 | 180.01 | 602 | +2.04(+1.15%) |
Apr 26, 2023 | 177.70 | 178.80 | 176.30 | 177.97 | 6,438 | +0.16(+0.09%) |
Apr 25, 2023 | 178.00 | 179.88 | 177.50 | 177.81 | 2,139 | -1.77(-0.99%) |
Apr 24, 2023 | 180.24 | 180.76 | 179.00 | 179.59 | 450 | +0.37(+0.21%) |
Apr 21, 2023 | 178.57 | 179.22 | 177.25 | 179.22 | 295 | +2.34(+1.32%) |
Apr 20, 2023 | 176.53 | 178.39 | 176.53 | 176.88 | 401 | +0.79(+0.45%) |
Apr 19, 2023 | 177.77 | 177.77 | 175.60 | 176.08 | 352 | +0.54(+0.31%) |
Apr 18, 2023 | 176.93 | 176.93 | 175.50 | 175.54 | 1,942 | +2.19(+1.27%) |
Apr 17, 2023 | 176.41 | 176.41 | 172.55 | 173.35 | 295 | -0.38(-0.22%) |
Apr 14, 2023 | 175.00 | 175.15 | 173.00 | 173.73 | 1,953 | -1.79(-1.02%) |
Apr 13, 2023 | 174.98 | 176.55 | 174.97 | 175.52 | 163 | +0.07(+0.04%) |
Apr 12, 2023 | 176.50 | 176.50 | 174.80 | 175.44 | 2,172 | +2.54(+1.47%) |
Apr 11, 2023 | 173.68 | 174.85 | 172.36 | 172.91 | 1,147 | -0.51(-0.30%) |
Apr 10, 2023 | 169.76 | 173.68 | 169.64 | 173.42 | 340 | +0.93(+0.54%) |
Apr 06, 2023 | 171.96 | 175.12 | 170.78 | 172.49 | 142 | +3.56(+2.10%) |
Apr 05, 2023 | 169.88 | 169.94 | 168.94 | 168.94 | 2,249 | -0.97(-0.57%) |
Apr 04, 2023 | 167.75 | 169.90 | 167.75 | 169.90 | 1,217 | +1.65(+0.98%) |
Apr 03, 2023 | 167.18 | 168.25 | 166.50 | 168.25 | 448 | +1.06(+0.64%) |
Mar 31, 2023 | 167.84 | 168.51 | 167.19 | 167.19 | 190 | +0.35(+0.21%) |
Mar 30, 2023 | 164.61 | 167.01 | 164.61 | 166.84 | 156 | +4.18(+2.57%) |
Mar 29, 2023 | 162.70 | 162.70 | 162.43 | 162.67 | 115 | +0.82(+0.51%) |
Mar 28, 2023 | 162.04 | 163.60 | 161.84 | 161.84 | 451 | +0.75(+0.47%) |
Mar 27, 2023 | 162.10 | 162.10 | 160.89 | 161.09 | 289 | +0.62(+0.39%) |
Mar 24, 2023 | 161.45 | 161.45 | 159.98 | 160.47 | 1,341 | -2.59(-1.59%) |
Mar 23, 2023 | 165.10 | 165.23 | 162.16 | 163.06 | 1,195 | -0.86(-0.52%) |
Mar 22, 2023 | 163.77 | 164.72 | 162.28 | 163.92 | 177 | +3.08(+1.92%) |
Mar 21, 2023 | 163.92 | 163.92 | 160.61 | 160.84 | 244 | -0.14(-0.09%) |
Mar 20, 2023 | 161.01 | 162.14 | 160.52 | 160.98 | 184 | +2.97(+1.88%) |
Mar 17, 2023 | 157.90 | 158.01 | 155.91 | 158.01 | 265 | -1.58(-0.99%) |
Mar 16, 2023 | 157.46 | 159.59 | 156.39 | 159.59 | 260 | +3.17(+2.02%) |
Mar 15, 2023 | 155.72 | 156.43 | 154.16 | 156.43 | 3,248 | -4.02(-2.50%) |
Mar 14, 2023 | 160.19 | 160.66 | 158.77 | 160.44 | 516 | +3.99(+2.55%) |
Mar 13, 2023 | 157.68 | 157.68 | 155.38 | 156.46 | 461 | -0.47(-0.30%) |
Mar 10, 2023 | 156.86 | 159.00 | 156.86 | 156.93 | 121 | -0.52(-0.33%) |
Mar 09, 2023 | 157.58 | 159.00 | 157.14 | 157.45 | 3,604 | +1.53(+0.98%) |
Mar 08, 2023 | 156.78 | 157.49 | 155.70 | 155.92 | 717 | -1.79(-1.14%) |
Mar 07, 2023 | 161.34 | 161.34 | 157.37 | 157.71 | 688 | -1.69(-1.06%) |
Mar 06, 2023 | 158.44 | 159.69 | 157.71 | 159.40 | 282 | +0.10(+0.06%) |
Mar 03, 2023 | 159.54 | 160.45 | 158.55 | 159.30 | 398 | -0.14(-0.09%) |
Mar 02, 2023 | 158.90 | 159.60 | 157.63 | 159.44 | 196 | -0.12(-0.08%) |
Mar 01, 2023 | 160.47 | 161.25 | 158.70 | 159.56 | 886 | +0.35(+0.22%) |
Feb 28, 2023 | 159.06 | 160.69 | 158.77 | 159.21 | 122 | -0.46(-0.29%) |
Feb 27, 2023 | 160.75 | 160.75 | 159.44 | 159.67 | 1,193 | +4.38(+2.82%) |
Feb 24, 2023 | 156.45 | 156.45 | 155.01 | 155.29 | 884 | -1.58(-1.01%) |
Feb 23, 2023 | 159.01 | 159.01 | 156.27 | 156.87 | 577 | -2.74(-1.72%) |
Feb 22, 2023 | 160.05 | 160.18 | 158.10 | 159.61 | 172 | -0.59(-0.37%) |
Feb 21, 2023 | 160.38 | 161.83 | 160.21 | 160.21 | 329 | +0.01(+0.00%) |
Feb 17, 2023 | 157.29 | 161.92 | 157.26 | 160.20 | 1,031 | +1.75(+1.10%) |
Feb 16, 2023 | 157.00 | 159.85 | 157.00 | 158.45 | 498 | +2.89(+1.86%) |
Feb 15, 2023 | 154.61 | 156.50 | 154.61 | 155.56 | 768 | -0.72(-0.46%) |
Feb 14, 2023 | 155.53 | 156.80 | 154.60 | 156.28 | 1,576 | +2.05(+1.33%) |
Feb 13, 2023 | 155.00 | 155.55 | 153.02 | 154.23 | 614 | +1.31(+0.85%) |
Feb 10, 2023 | 153.97 | 153.97 | 151.09 | 152.92 | 441 | -2.39(-1.54%) |
Feb 09, 2023 | 157.77 | 157.77 | 155.31 | 155.31 | 339 | -2.57(-1.63%) |
Feb 08, 2023 | 158.63 | 158.75 | 156.27 | 157.88 | 332 | +2.54(+1.64%) |
Feb 07, 2023 | 153.68 | 155.48 | 153.68 | 155.33 | 309 | +1.96(+1.28%) |
Feb 06, 2023 | 156.01 | 156.01 | 153.13 | 153.38 | 457 | -3.52(-2.25%) |
Feb 03, 2023 | 156.89 | 157.29 | 155.51 | 156.90 | 528 | -2.05(-1.29%) |
Feb 02, 2023 | 159.99 | 160.36 | 158.95 | 158.95 | 651 | -0.69(-0.43%) |