Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 1,103,723 | +5.59(+2.57%) |
Feb 28, 2024 | 218.63 | 220.74 | 213.75 | 217.42 | 749,347 | -0.02(-0.01%) |
Feb 27, 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 538,668 | +1.44(+0.67%) |
Feb 26, 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 1,856,255 | +8.10(+3.90%) |
Feb 23, 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 841,311 | +0.29(+0.14%) |
Feb 22, 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 1,146,673 | -0.37(-0.18%) |
Feb 21, 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 1,231,340 | -9.34(-4.30%) |
Feb 20, 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 1,227,172 | -7.98(-3.54%) |
Feb 16, 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 1,243,920 | +3.14(+1.41%) |
Feb 15, 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 1,115,241 | +2.21(+1.00%) |
Feb 14, 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 1,444,190 | +4.84(+2.25%) |
Feb 13, 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 2,169,889 | +3.10(+1.46%) |
Feb 12, 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 5,161,682 | -23.91(-10.13%) |
Feb 09, 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 2,290,838 | +8.85(+3.90%) |
Feb 08, 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 1,125,828 | +9.11(+4.18%) |
Feb 07, 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 712,578 | +2.60(+1.21%) |
Feb 06, 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 539,612 | +3.42(+1.61%) |
Feb 05, 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 415,360 | -2.12(-0.99%) |
Feb 02, 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 441,065 | +2.94(+1.39%) |
Feb 01, 2024 | 211.92 | 212.25 | 201.65 | 211.12 | 490,076 | +1.08(+0.51%) |
Jan 31, 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 594,879 | -8.04(-3.69%) |
Jan 30, 2024 | 219.30 | 219.30 | 216.69 | 218.08 | 468,085 | -0.72(-0.33%) |
Jan 29, 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 729,644 | +10.17(+4.87%) |
Jan 26, 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 575,805 | +0.63(+0.30%) |
Jan 25, 2024 | 211.01 | 214.35 | 205.85 | 208.00 | 496,040 | -1.71(-0.82%) |
Jan 24, 2024 | 218.33 | 218.97 | 209.19 | 209.71 | 709,319 | -6.28(-2.91%) |
Jan 23, 2024 | 205.69 | 216.92 | 205.22 | 215.99 | 1,135,400 | +13.05(+6.43%) |
Jan 22, 2024 | 200.00 | 209.77 | 199.00 | 202.94 | 1,001,314 | +7.31(+3.74%) |
Jan 19, 2024 | 194.89 | 195.90 | 190.90 | 195.63 | 353,126 | +2.59(+1.34%) |
Jan 18, 2024 | 194.38 | 196.40 | 188.26 | 193.04 | 497,510 | +1.93(+1.01%) |
Jan 17, 2024 | 193.00 | 193.76 | 186.10 | 191.11 | 473,574 | -4.08(-2.09%) |
Jan 16, 2024 | 189.44 | 195.45 | 187.12 | 195.19 | 509,508 | +4.48(+2.35%) |
Jan 12, 2024 | 193.73 | 195.37 | 189.75 | 190.71 | 423,667 | -2.48(-1.28%) |
Jan 11, 2024 | 194.48 | 197.39 | 188.50 | 193.19 | 481,585 | +1.03(+0.54%) |
Jan 10, 2024 | 192.78 | 196.99 | 191.54 | 192.16 | 671,509 | +0.11(+0.06%) |
Jan 09, 2024 | 183.39 | 193.14 | 182.43 | 192.05 | 1,208,355 | +6.58(+3.55%) |
Jan 08, 2024 | 178.73 | 189.34 | 178.14 | 185.47 | 765,722 | +8.68(+4.91%) |
Jan 05, 2024 | 177.73 | 181.18 | 175.97 | 176.79 | 785,364 | +4.69(+2.73%) |
Jan 04, 2024 | 171.24 | 173.07 | 170.00 | 172.10 | 366,312 | +0.18(+0.10%) |
Jan 03, 2024 | 173.50 | 179.73 | 171.42 | 171.92 | 581,485 | -5.97(-3.36%) |
Jan 02, 2024 | 183.82 | 185.53 | 177.48 | 177.89 | 857,786 | -9.92(-5.28%) |
Dec 29, 2023 | 191.29 | 193.71 | 187.00 | 187.81 | 216,027 | -3.08(-1.61%) |
Dec 28, 2023 | 189.00 | 191.62 | 186.58 | 190.89 | 354,242 | +1.40(+0.74%) |
Dec 27, 2023 | 190.00 | 192.69 | 189.14 | 189.49 | 244,098 | +0.42(+0.22%) |
Dec 26, 2023 | 190.00 | 191.48 | 188.12 | 189.07 | 237,171 | -0.39(-0.21%) |
Dec 22, 2023 | 189.00 | 190.86 | 186.01 | 189.46 | 534,882 | +1.33(+0.71%) |
Dec 21, 2023 | 192.54 | 194.09 | 186.51 | 188.13 | 552,290 | -1.58(-0.83%) |
Dec 20, 2023 | 189.92 | 196.78 | 189.33 | 189.71 | 775,451 | -4.65(-2.39%) |
Dec 19, 2023 | 198.51 | 199.68 | 190.03 | 194.36 | 1,471,198 | -2.67(-1.36%) |
Dec 18, 2023 | 189.15 | 198.10 | 188.85 | 197.03 | 991,510 | +7.96(+4.21%) |
Dec 15, 2023 | 192.57 | 194.01 | 187.04 | 189.07 | 953,066 | -1.70(-0.89%) |
Dec 14, 2023 | 185.51 | 195.14 | 184.24 | 190.77 | 1,718,979 | +9.27(+5.11%) |
Dec 13, 2023 | 176.06 | 182.70 | 173.73 | 181.50 | 648,721 | +6.08(+3.47%) |
Dec 12, 2023 | 177.94 | 178.89 | 174.12 | 175.42 | 607,298 | -2.58(-1.45%) |
Dec 11, 2023 | 175.00 | 181.46 | 175.00 | 178.00 | 567,285 | +2.97(+1.70%) |
Dec 08, 2023 | 173.85 | 176.75 | 173.50 | 175.03 | 535,601 | +0.95(+0.55%) |
Dec 07, 2023 | 180.38 | 180.38 | 172.21 | 174.08 | 658,792 | -2.72(-1.54%) |
Dec 06, 2023 | 183.00 | 185.81 | 172.65 | 176.80 | 1,652,157 | -5.92(-3.24%) |
Dec 05, 2023 | 181.53 | 182.93 | 179.34 | 182.72 | 800,505 | +0.58(+0.32%) |
Dec 04, 2023 | 175.13 | 185.77 | 175.05 | 182.14 | 1,757,022 | +5.77(+3.27%) |
Dec 01, 2023 | 176.80 | 179.48 | 174.00 | 176.37 | 1,183,834 | -3.47(-1.93%) |
Nov 30, 2023 | 177.66 | 180.99 | 173.75 | 179.84 | 1,690,109 | +4.84(+2.77%) |
Nov 29, 2023 | 182.00 | 182.98 | 174.58 | 175.00 | 1,742,637 | -4.85(-2.70%) |
Nov 28, 2023 | 178.52 | 181.80 | 177.64 | 179.85 | 1,179,925 | +0.97(+0.54%) |
Nov 27, 2023 | 175.00 | 180.50 | 174.61 | 178.88 | 1,372,826 | +3.83(+2.19%) |
Nov 24, 2023 | 175.27 | 176.76 | 174.00 | 175.05 | 232,545 | +0.05(+0.03%) |
Nov 22, 2023 | 172.02 | 176.99 | 170.76 | 175.00 | 1,380,257 | +4.40(+2.58%) |
Nov 21, 2023 | 171.06 | 173.04 | 169.46 | 170.60 | 574,311 | -1.99(-1.15%) |
Nov 20, 2023 | 170.00 | 172.93 | 168.28 | 172.59 | 1,420,073 | +2.89(+1.70%) |
Nov 17, 2023 | 169.50 | 169.93 | 167.00 | 169.70 | 780,394 | +1.15(+0.68%) |
Nov 16, 2023 | 169.00 | 172.00 | 166.86 | 168.55 | 1,020,311 | -2.67(-1.56%) |
Nov 15, 2023 | 165.00 | 173.85 | 162.06 | 171.22 | 1,494,726 | +7.53(+4.60%) |
Nov 14, 2023 | 160.00 | 164.97 | 159.22 | 163.69 | 1,290,928 | +8.86(+5.72%) |
Nov 13, 2023 | 156.20 | 161.42 | 150.10 | 154.83 | 3,725,404 | +14.71(+10.50%) |
Nov 10, 2023 | 135.43 | 142.13 | 133.50 | 140.12 | 1,145,867 | +4.57(+3.37%) |
Nov 09, 2023 | 144.55 | 144.97 | 135.45 | 135.55 | 653,707 | -5.44(-3.86%) |
Nov 08, 2023 | 146.00 | 147.71 | 140.29 | 140.99 | 1,412,971 | -1.01(-0.71%) |
Nov 07, 2023 | 137.71 | 144.43 | 133.20 | 142.00 | 1,263,065 | +12.08(+9.30%) |
Nov 06, 2023 | 133.27 | 133.59 | 128.62 | 129.92 | 560,607 | -2.04(-1.55%) |
Nov 03, 2023 | 127.00 | 132.31 | 125.28 | 131.96 | 874,573 | +4.29(+3.36%) |
Nov 02, 2023 | 130.19 | 130.73 | 126.00 | 127.67 | 673,010 | +0.41(+0.32%) |
Nov 01, 2023 | 130.00 | 130.18 | 125.00 | 127.26 | 576,340 | -2.73(-2.10%) |
Oct 31, 2023 | 130.00 | 130.41 | 127.04 | 129.99 | 754,479 | +0.02(+0.02%) |
Oct 30, 2023 | 131.70 | 133.60 | 128.87 | 129.97 | 630,813 | +0.73(+0.56%) |
Oct 27, 2023 | 128.10 | 130.16 | 125.56 | 129.24 | 579,127 | +3.72(+2.96%) |
Oct 26, 2023 | 129.00 | 131.36 | 122.13 | 125.52 | 799,370 | -3.14(-2.44%) |
Oct 25, 2023 | 138.04 | 138.04 | 127.80 | 128.66 | 507,059 | -9.83(-7.10%) |
Oct 24, 2023 | 138.52 | 143.75 | 136.25 | 138.49 | 533,523 | +0.72(+0.52%) |
Oct 23, 2023 | 130.32 | 138.47 | 128.85 | 137.77 | 1,011,916 | +5.76(+4.36%) |
Oct 20, 2023 | 137.36 | 137.76 | 129.65 | 132.01 | 1,514,234 | -6.87(-4.95%) |
Oct 19, 2023 | 141.13 | 141.76 | 136.73 | 138.88 | 754,355 | -0.39(-0.28%) |
Oct 18, 2023 | 143.99 | 144.85 | 139.22 | 139.27 | 404,298 | -5.34(-3.69%) |
Oct 17, 2023 | 143.22 | 146.39 | 142.45 | 144.61 | 940,935 | -1.02(-0.70%) |
Oct 16, 2023 | 142.02 | 149.43 | 139.74 | 145.63 | 551,349 | +5.55(+3.96%) |
Oct 13, 2023 | 142.24 | 143.56 | 138.41 | 140.08 | 791,483 | -4.47(-3.09%) |
Oct 12, 2023 | 147.32 | 148.77 | 142.13 | 144.55 | 564,665 | -3.52(-2.38%) |
Oct 11, 2023 | 152.53 | 153.23 | 146.98 | 148.07 | 778,678 | -1.57(-1.05%) |
Oct 10, 2023 | 152.25 | 155.02 | 149.46 | 149.64 | 761,788 | -2.38(-1.57%) |
Oct 09, 2023 | 149.99 | 154.68 | 146.13 | 152.02 | 1,159,210 | -6.60(-4.16%) |
Oct 06, 2023 | 150.14 | 160.57 | 149.44 | 158.62 | 372,229 | +6.00(+3.93%) |
Oct 05, 2023 | 154.77 | 155.77 | 150.98 | 152.62 | 343,527 | -2.43(-1.57%) |
Oct 04, 2023 | 154.21 | 156.04 | 151.32 | 155.05 | 300,539 | +3.09(+2.03%) |
Oct 03, 2023 | 159.20 | 159.50 | 150.78 | 151.96 | 358,927 | -9.03(-5.61%) |
Oct 02, 2023 | 158.78 | 163.47 | 158.00 | 160.99 | 495,090 | +1.77(+1.11%) |
Sep 29, 2023 | 160.73 | 164.19 | 158.54 | 159.22 | 353,490 | +0.35(+0.22%) |
Sep 28, 2023 | 151.13 | 159.38 | 150.22 | 158.87 | 466,964 | +5.82(+3.80%) |
Sep 27, 2023 | 151.64 | 154.07 | 150.33 | 153.05 | 476,829 | +2.28(+1.51%) |
Sep 26, 2023 | 154.00 | 156.60 | 150.62 | 150.77 | 576,738 | -4.85(-3.12%) |
Sep 25, 2023 | 155.24 | 156.10 | 154.96 | 155.62 | 571,576 | -1.38(-0.88%) |
Sep 22, 2023 | 160.00 | 162.99 | 156.46 | 157.00 | 549,028 | -1.43(-0.90%) |
Sep 21, 2023 | 156.15 | 159.16 | 155.41 | 158.43 | 678,612 | -0.01(-0.01%) |
Sep 20, 2023 | 160.17 | 163.18 | 158.24 | 158.44 | 342,601 | -1.64(-1.02%) |
Sep 19, 2023 | 161.20 | 162.13 | 157.28 | 160.08 | 526,510 | -1.91(-1.18%) |
Sep 18, 2023 | 160.98 | 163.88 | 160.98 | 161.99 | 287,580 | -1.39(-0.85%) |
Sep 15, 2023 | 162.70 | 164.00 | 160.07 | 163.38 | 521,751 | -0.69(-0.42%) |
Sep 14, 2023 | 165.17 | 166.64 | 158.33 | 164.07 | 967,227 | -1.29(-0.78%) |
Sep 13, 2023 | 167.16 | 170.60 | 165.18 | 165.36 | 344,879 | -3.03(-1.80%) |
Sep 12, 2023 | 170.02 | 172.21 | 163.00 | 168.39 | 910,721 | -7.27(-4.14%) |
Sep 11, 2023 | 171.77 | 176.85 | 170.16 | 175.66 | 486,659 | +4.46(+2.61%) |
Sep 08, 2023 | 174.69 | 176.13 | 170.60 | 171.20 | 346,279 | -2.44(-1.41%) |
Sep 07, 2023 | 168.69 | 174.64 | 166.10 | 173.64 | 491,208 | +0.93(+0.54%) |
Sep 06, 2023 | 172.35 | 174.83 | 169.54 | 172.71 | 405,984 | -1.53(-0.88%) |
Sep 05, 2023 | 176.59 | 178.66 | 173.11 | 174.24 | 405,262 | -2.35(-1.33%) |
Sep 01, 2023 | 177.37 | 177.98 | 173.78 | 176.59 | 376,279 | -0.85(-0.48%) |
Aug 31, 2023 | 176.64 | 179.62 | 176.05 | 177.44 | 649,501 | +0.94(+0.53%) |
Aug 30, 2023 | 171.52 | 176.81 | 171.37 | 176.50 | 275,585 | +4.02(+2.33%) |
Aug 29, 2023 | 168.65 | 177.25 | 167.38 | 172.48 | 482,594 | +3.30(+1.95%) |
Aug 28, 2023 | 170.16 | 171.92 | 167.43 | 169.18 | 384,725 | -0.01(-0.01%) |
Aug 25, 2023 | 165.04 | 171.03 | 164.15 | 169.19 | 378,144 | +4.79(+2.91%) |
Aug 24, 2023 | 175.09 | 175.49 | 163.95 | 164.40 | 400,087 | -8.20(-4.75%) |
Aug 23, 2023 | 167.12 | 176.74 | 165.91 | 172.60 | 564,896 | +5.47(+3.27%) |
Aug 22, 2023 | 168.59 | 169.52 | 164.64 | 167.13 | 367,071 | +1.45(+0.88%) |
Aug 21, 2023 | 162.91 | 167.00 | 162.38 | 165.68 | 479,687 | +4.61(+2.86%) |
Aug 18, 2023 | 159.30 | 161.73 | 156.38 | 161.07 | 509,500 | -1.07(-0.66%) |
Aug 17, 2023 | 166.44 | 166.45 | 160.61 | 162.14 | 740,103 | -3.39(-2.05%) |
Aug 16, 2023 | 162.27 | 167.57 | 161.82 | 165.53 | 718,678 | +2.31(+1.42%) |
Aug 15, 2023 | 167.76 | 170.09 | 161.56 | 163.22 | 848,324 | -5.89(-3.48%) |
Aug 14, 2023 | 157.48 | 175.75 | 156.00 | 169.11 | 2,497,736 | +13.27(+8.52%) |
Aug 11, 2023 | 152.00 | 157.72 | 151.99 | 155.84 | 1,567,636 | +0.52(+0.33%) |
Aug 10, 2023 | 154.95 | 156.47 | 151.37 | 155.32 | 868,418 | +2.83(+1.86%) |
Aug 09, 2023 | 156.07 | 156.07 | 151.90 | 152.49 | 593,432 | -2.00(-1.29%) |
Aug 08, 2023 | 159.33 | 159.33 | 151.08 | 154.49 | 869,168 | -8.47(-5.20%) |
Aug 07, 2023 | 163.02 | 163.74 | 157.63 | 162.96 | 742,247 | +1.97(+1.22%) |
Aug 04, 2023 | 171.72 | 172.16 | 160.80 | 160.99 | 624,839 | -5.00(-3.01%) |
Aug 03, 2023 | 164.00 | 167.09 | 161.82 | 165.99 | 534,750 | -0.11(-0.07%) |
Aug 02, 2023 | 176.22 | 176.50 | 165.44 | 166.10 | 1,161,558 | -11.76(-6.61%) |
Aug 01, 2023 | 177.56 | 180.06 | 174.01 | 177.86 | 496,597 | -2.92(-1.62%) |
Jul 31, 2023 | 180.93 | 184.90 | 180.10 | 180.78 | 453,227 | +1.55(+0.86%) |
Jul 28, 2023 | 180.00 | 181.47 | 175.00 | 179.23 | 365,242 | +3.92(+2.24%) |
Jul 27, 2023 | 181.61 | 182.97 | 172.60 | 175.31 | 550,754 | -3.54(-1.98%) |
Jul 26, 2023 | 174.81 | 181.04 | 173.83 | 178.85 | 448,383 | +3.81(+2.18%) |
Jul 25, 2023 | 173.19 | 177.31 | 173.16 | 175.04 | 381,585 | +3.20(+1.86%) |
Jul 24, 2023 | 175.05 | 176.85 | 169.55 | 171.84 | 362,084 | -1.38(-0.80%) |
Jul 21, 2023 | 177.05 | 178.00 | 169.83 | 173.22 | 519,332 | -0.36(-0.21%) |
Jul 20, 2023 | 181.00 | 183.44 | 173.06 | 173.58 | 504,212 | -8.68(-4.76%) |
Jul 19, 2023 | 188.79 | 189.15 | 175.94 | 182.26 | 902,672 | -4.46(-2.39%) |
Jul 18, 2023 | 185.96 | 188.53 | 183.22 | 186.72 | 553,589 | +2.15(+1.16%) |
Jul 17, 2023 | 175.27 | 186.83 | 174.79 | 184.57 | 792,622 | +10.01(+5.73%) |
Jul 14, 2023 | 178.50 | 181.72 | 174.00 | 174.56 | 428,181 | -4.49(-2.51%) |
Jul 13, 2023 | 177.98 | 181.28 | 176.24 | 179.05 | 588,424 | +3.14(+1.79%) |
Jul 12, 2023 | 179.32 | 179.77 | 171.40 | 175.91 | 833,467 | +0.65(+0.37%) |
Jul 11, 2023 | 166.55 | 175.45 | 164.72 | 175.26 | 639,215 | +8.92(+5.36%) |
Jul 10, 2023 | 160.51 | 167.44 | 159.75 | 166.34 | 430,191 | +4.48(+2.77%) |
Jul 07, 2023 | 165.06 | 167.00 | 161.27 | 161.86 | 508,408 | -1.81(-1.11%) |
Jul 06, 2023 | 164.01 | 165.12 | 158.14 | 163.67 | 797,495 | -3.90(-2.33%) |
Jul 05, 2023 | 165.32 | 168.74 | 160.61 | 167.57 | 907,720 | +0.75(+0.45%) |
Jul 03, 2023 | 169.00 | 169.52 | 163.24 | 166.82 | 389,004 | -4.40(-2.57%) |
Jun 30, 2023 | 172.25 | 172.78 | 169.08 | 171.22 | 749,620 | +2.11(+1.25%) |
Jun 29, 2023 | 172.00 | 173.92 | 165.82 | 169.11 | 938,607 | -3.61(-2.09%) |
Jun 28, 2023 | 166.58 | 176.03 | 165.48 | 172.72 | 1,108,721 | +4.61(+2.74%) |
Jun 27, 2023 | 167.36 | 169.12 | 163.93 | 168.11 | 536,134 | +4.23(+2.58%) |
Jun 26, 2023 | 168.49 | 171.29 | 163.01 | 163.88 | 505,241 | -5.64(-3.33%) |
Jun 23, 2023 | 173.27 | 173.96 | 168.76 | 169.52 | 398,652 | -7.24(-4.10%) |
Jun 22, 2023 | 170.59 | 179.17 | 167.83 | 176.76 | 600,862 | +5.47(+3.19%) |
Jun 21, 2023 | 176.51 | 177.39 | 166.40 | 171.29 | 573,079 | -3.51(-2.01%) |
Jun 20, 2023 | 176.84 | 181.84 | 173.26 | 174.80 | 622,172 | -4.01(-2.24%) |
Jun 16, 2023 | 185.00 | 187.00 | 176.82 | 178.81 | 968,115 | -3.96(-2.17%) |
Jun 15, 2023 | 175.80 | 183.50 | 168.88 | 182.77 | 905,877 | +58.27(+46.80%) |
May 08, 2023 | 118.28 | 125.33 | 117.80 | 124.50 | 1,097,001 | +8.25(+7.10%) |
May 05, 2023 | 111.08 | 117.78 | 111.08 | 116.25 | 615,303 | +6.10(+5.54%) |
May 04, 2023 | 111.39 | 114.20 | 109.58 | 110.15 | 876,235 | -1.03(-0.93%) |
May 03, 2023 | 112.47 | 114.41 | 108.34 | 111.18 | 1,033,758 | -0.88(-0.79%) |
May 02, 2023 | 119.67 | 119.83 | 111.22 | 112.06 | 978,418 | -7.85(-6.55%) |
May 01, 2023 | 120.63 | 121.18 | 117.53 | 119.91 | 400,156 | -2.01(-1.65%) |
Apr 28, 2023 | 121.78 | 123.04 | 117.51 | 121.92 | 557,806 | -1.92(-1.55%) |
Apr 27, 2023 | 124.59 | 125.44 | 121.51 | 123.84 | 326,033 | +0.15(+0.12%) |
Apr 26, 2023 | 122.50 | 126.50 | 122.22 | 123.69 | 393,217 | +4.62(+3.88%) |
Apr 25, 2023 | 126.25 | 126.25 | 118.71 | 119.07 | 487,047 | -7.37(-5.83%) |
Apr 24, 2023 | 129.99 | 130.05 | 122.09 | 126.44 | 529,166 | -3.88(-2.98%) |
Apr 21, 2023 | 128.29 | 133.53 | 127.53 | 130.32 | 466,190 | +2.18(+1.70%) |
Apr 20, 2023 | 127.90 | 130.43 | 127.03 | 128.14 | 284,589 | -1.46(-1.13%) |
Apr 19, 2023 | 130.72 | 132.62 | 128.65 | 129.60 | 574,753 | -2.78(-2.10%) |
Apr 18, 2023 | 133.61 | 134.60 | 132.21 | 132.38 | 546,324 | +0.41(+0.31%) |
Apr 17, 2023 | 130.74 | 132.53 | 129.62 | 131.97 | 532,482 | +1.05(+0.80%) |
Apr 14, 2023 | 131.38 | 134.40 | 129.48 | 130.92 | 452,895 | -1.62(-1.22%) |
Apr 13, 2023 | 135.51 | 138.53 | 131.63 | 132.54 | 660,636 | -0.26(-0.20%) |
Apr 12, 2023 | 136.48 | 136.91 | 131.44 | 132.80 | 391,344 | -0.01(-0.01%) |
Apr 11, 2023 | 134.99 | 134.99 | 129.76 | 132.81 | 332,717 | -1.94(-1.44%) |
Apr 10, 2023 | 132.09 | 134.76 | 129.82 | 134.75 | 339,220 | +0.88(+0.66%) |
Apr 06, 2023 | 128.54 | 134.62 | 124.31 | 133.87 | 562,606 | +4.51(+3.49%) |
Apr 05, 2023 | 138.72 | 140.51 | 127.30 | 129.36 | 1,134,859 | -11.18(-7.96%) |
Apr 04, 2023 | 140.00 | 141.88 | 138.23 | 140.54 | 507,542 | +1.55(+1.12%) |
Apr 03, 2023 | 140.16 | 140.39 | 135.40 | 138.99 | 457,346 | -3.76(-2.63%) |
Mar 31, 2023 | 137.82 | 145.46 | 136.30 | 142.75 | 531,572 | +6.06(+4.43%) |
Mar 30, 2023 | 138.49 | 139.41 | 135.20 | 136.69 | 287,159 | +0.05(+0.04%) |
Mar 29, 2023 | 135.97 | 138.24 | 134.51 | 136.64 | 347,098 | +3.18(+2.38%) |
Mar 28, 2023 | 138.00 | 138.56 | 132.44 | 133.46 | 586,954 | -4.75(-3.44%) |
Mar 27, 2023 | 135.53 | 138.66 | 134.61 | 138.21 | 500,786 | +2.42(+1.78%) |
Mar 24, 2023 | 139.44 | 139.93 | 133.73 | 135.79 | 449,794 | -3.87(-2.77%) |
Mar 23, 2023 | 140.18 | 143.86 | 138.22 | 139.66 | 452,685 | +3.12(+2.29%) |
Mar 22, 2023 | 139.05 | 141.42 | 133.18 | 136.54 | 931,448 | -1.30(-0.94%) |
Mar 21, 2023 | 131.36 | 139.59 | 131.36 | 137.84 | 492,174 | +7.61(+5.84%) |
Mar 20, 2023 | 135.77 | 135.77 | 129.40 | 130.23 | 463,565 | -5.54(-4.08%) |
Mar 17, 2023 | 136.81 | 137.99 | 132.55 | 135.77 | 467,475 | -0.14(-0.10%) |
Mar 16, 2023 | 138.40 | 140.45 | 134.62 | 135.91 | 660,580 | -1.55(-1.13%) |
Mar 15, 2023 | 135.00 | 139.75 | 130.51 | 137.46 | 920,660 | -0.31(-0.23%) |
Mar 14, 2023 | 137.99 | 139.75 | 135.23 | 137.77 | 676,235 | +3.54(+2.64%) |
Mar 13, 2023 | 129.48 | 139.61 | 126.05 | 134.23 | 1,160,852 | +4.78(+3.69%) |
Mar 10, 2023 | 139.80 | 140.00 | 128.29 | 129.45 | 1,540,107 | -11.19(-7.96%) |
Mar 09, 2023 | 148.77 | 151.66 | 140.46 | 140.64 | 781,135 | -8.05(-5.41%) |
Mar 08, 2023 | 145.98 | 150.49 | 144.37 | 148.69 | 792,234 | +3.17(+2.18%) |
Mar 07, 2023 | 147.26 | 149.90 | 142.47 | 145.52 | 1,191,105 | -1.87(-1.27%) |
Mar 06, 2023 | 155.75 | 156.74 | 147.29 | 147.39 | 995,859 | -8.89(-5.69%) |
Mar 03, 2023 | 153.91 | 157.04 | 149.36 | 156.28 | 702,279 | +4.20(+2.76%) |
Mar 02, 2023 | 147.00 | 152.33 | 146.00 | 152.08 | 736,711 | +4.09(+2.76%) |