Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 276.09 | 278.95 | 272.17 | 272.25 | 6,161,310 | -3.88(-1.40%) |
Jan 30, 2024 | 273.57 | 277.61 | 273.17 | 276.12 | 6,572,338 | +3.48(+1.28%) |
Jan 29, 2024 | 265.98 | 274.05 | 265.72 | 272.65 | 6,598,094 | +5.70(+2.13%) |
Jan 26, 2024 | 264.95 | 269.87 | 264.62 | 266.95 | 8,618,747 | -4.65(-1.71%) |
Jan 25, 2024 | 270.94 | 271.77 | 269.80 | 271.60 | 6,894,105 | +0.96(+0.35%) |
Jan 24, 2024 | 271.56 | 271.85 | 270.07 | 270.64 | 5,038,447 | +0.39(+0.14%) |
Jan 23, 2024 | 270.54 | 270.86 | 268.91 | 270.25 | 5,913,167 | +0.06(+0.02%) |
Jan 22, 2024 | 271.23 | 271.34 | 269.36 | 270.19 | 6,006,275 | +0.30(+0.11%) |
Jan 19, 2024 | 267.19 | 270.14 | 266.06 | 269.90 | 7,253,396 | +2.75(+1.03%) |
Jan 18, 2024 | 266.89 | 267.78 | 265.43 | 267.15 | 6,718,863 | +1.50(+0.57%) |
Jan 17, 2024 | 263.44 | 266.11 | 263.44 | 265.64 | 5,136,887 | +1.38(+0.52%) |
Jan 16, 2024 | 262.54 | 264.68 | 261.38 | 264.26 | 6,218,305 | +1.07(+0.41%) |
Jan 12, 2024 | 264.15 | 264.57 | 262.73 | 263.19 | 4,674,528 | +0.14(+0.05%) |
Jan 11, 2024 | 264.48 | 265.20 | 261.43 | 263.05 | 5,619,229 | -0.53(-0.20%) |
Jan 10, 2024 | 263.99 | 264.39 | 261.89 | 263.58 | 4,371,521 | +1.23(+0.47%) |
Jan 09, 2024 | 261.03 | 262.64 | 260.18 | 262.35 | 7,085,488 | +0.79(+0.30%) |
Jan 08, 2024 | 259.97 | 261.65 | 258.99 | 261.57 | 4,675,195 | +2.84(+1.10%) |
Jan 05, 2024 | 259.81 | 260.49 | 257.79 | 258.73 | 3,762,578 | +0.08(+0.03%) |
Jan 04, 2024 | 257.11 | 260.07 | 257.04 | 258.65 | 3,856,960 | +1.62(+0.63%) |
Jan 03, 2024 | 257.59 | 257.90 | 255.91 | 257.02 | 4,163,446 | -0.89(-0.34%) |
Jan 02, 2024 | 258.65 | 259.13 | 256.71 | 257.91 | 5,490,467 | -1.47(-0.57%) |
Dec 29, 2023 | 259.61 | 260.49 | 258.71 | 259.38 | 4,090,028 | -0.05(-0.02%) |
Dec 28, 2023 | 257.58 | 259.99 | 257.58 | 259.44 | 3,031,287 | +1.46(+0.57%) |
Dec 27, 2023 | 258.29 | 258.81 | 257.35 | 257.97 | 4,050,251 | -0.23(-0.09%) |
Dec 26, 2023 | 257.57 | 258.77 | 257.57 | 258.20 | 2,092,215 | +0.73(+0.28%) |
Dec 22, 2023 | 259.04 | 260.24 | 257.26 | 257.47 | 5,130,718 | -1.10(-0.43%) |
Dec 21, 2023 | 256.56 | 259.03 | 256.09 | 258.58 | 6,269,641 | +2.42(+0.95%) |
Dec 20, 2023 | 259.54 | 259.85 | 256.13 | 256.16 | 7,263,200 | -2.87(-1.11%) |
Dec 19, 2023 | 257.65 | 259.38 | 256.25 | 259.03 | 8,763,408 | +1.61(+0.63%) |
Dec 18, 2023 | 257.74 | 258.63 | 256.99 | 257.41 | 6,062,750 | +0.34(+0.13%) |
Dec 15, 2023 | 253.57 | 257.41 | 253.50 | 257.07 | 13,467,462 | -0.70(-0.27%) |
Dec 14, 2023 | 262.21 | 262.27 | 255.45 | 257.77 | 8,195,608 | -3.64(-1.39%) |
Dec 13, 2023 | 258.19 | 261.51 | 257.73 | 261.41 | 4,684,292 | +2.81(+1.09%) |
Dec 12, 2023 | 256.35 | 258.76 | 255.44 | 258.60 | 5,988,945 | +3.03(+1.18%) |
Dec 11, 2023 | 254.06 | 256.68 | 254.06 | 255.57 | 6,499,297 | +0.78(+0.31%) |
Dec 08, 2023 | 254.06 | 255.09 | 252.94 | 254.79 | 3,746,398 | -0.08(-0.03%) |
Dec 07, 2023 | 253.95 | 255.19 | 252.56 | 254.87 | 3,602,310 | +1.52(+0.60%) |
Dec 06, 2023 | 254.85 | 255.88 | 252.59 | 253.35 | 3,888,360 | -0.32(-0.13%) |
Dec 05, 2023 | 253.25 | 253.88 | 251.21 | 253.67 | 4,214,066 | +0.17(+0.07%) |
Dec 04, 2023 | 254.96 | 256.43 | 253.41 | 253.50 | 5,266,698 | -2.00(-0.78%) |
Dec 01, 2023 | 254.84 | 255.96 | 252.96 | 255.50 | 3,954,295 | -0.23(-0.09%) |
Nov 30, 2023 | 253.31 | 255.82 | 252.23 | 255.73 | 6,900,264 | +2.44(+0.96%) |
Nov 29, 2023 | 252.98 | 255.12 | 252.58 | 253.29 | 4,973,241 | +1.29(+0.51%) |
Nov 28, 2023 | 252.91 | 253.21 | 250.68 | 252.00 | 5,254,060 | -1.20(-0.47%) |
Nov 27, 2023 | 253.36 | 254.03 | 251.58 | 253.20 | 5,497,608 | -0.16(-0.06%) |
Nov 24, 2023 | 253.25 | 253.76 | 252.56 | 253.36 | 1,647,036 | +0.58(+0.23%) |
Nov 22, 2023 | 252.06 | 253.60 | 251.72 | 252.78 | 5,723,750 | +1.49(+0.59%) |
Nov 21, 2023 | 249.10 | 252.40 | 249.10 | 251.29 | 7,240,577 | +2.25(+0.90%) |
Nov 20, 2023 | 248.69 | 250.00 | 244.69 | 249.04 | 8,636,312 | +0.41(+0.16%) |
Nov 17, 2023 | 248.53 | 249.31 | 247.74 | 248.63 | 7,340,507 | +0.99(+0.40%) |
Nov 16, 2023 | 247.67 | 248.53 | 246.35 | 247.65 | 7,076,678 | +0.46(+0.19%) |
Nov 15, 2023 | 245.90 | 247.32 | 244.43 | 247.19 | 13,307,794 | +1.17(+0.47%) |
Nov 14, 2023 | 245.26 | 247.01 | 244.67 | 246.03 | 14,150,774 | +2.26(+0.93%) |
Nov 13, 2023 | 244.09 | 244.77 | 243.21 | 243.76 | 4,103,699 | -0.58(-0.24%) |
Nov 10, 2023 | 243.08 | 244.36 | 241.07 | 244.34 | 4,110,170 | +3.60(+1.49%) |
Nov 09, 2023 | 243.43 | 243.57 | 240.08 | 240.75 | 4,883,467 | -2.26(-0.93%) |
Nov 08, 2023 | 242.59 | 243.84 | 241.90 | 243.01 | 5,136,589 | -0.34(-0.14%) |
Nov 07, 2023 | 241.99 | 243.64 | 241.96 | 243.34 | 4,243,775 | +1.27(+0.53%) |
Nov 06, 2023 | 242.58 | 243.35 | 241.20 | 242.07 | 5,284,870 | -0.11(-0.05%) |
Nov 03, 2023 | 243.69 | 243.89 | 240.85 | 242.18 | 5,059,489 | +0.35(+0.14%) |
Nov 02, 2023 | 238.51 | 241.83 | 237.81 | 241.83 | 6,323,018 | +4.64(+1.96%) |
Nov 01, 2023 | 234.76 | 237.65 | 234.31 | 237.19 | 5,025,537 | +3.46(+1.48%) |
Oct 31, 2023 | 232.21 | 234.35 | 231.63 | 233.73 | 4,856,313 | +2.01(+0.87%) |
Oct 30, 2023 | 230.84 | 232.02 | 228.69 | 231.72 | 5,200,214 | +3.79(+1.66%) |
Oct 27, 2023 | 229.82 | 230.04 | 226.70 | 227.94 | 5,573,384 | -2.00(-0.87%) |
Oct 26, 2023 | 233.20 | 234.23 | 229.02 | 229.93 | 6,450,022 | -5.54(-2.35%) |
Oct 25, 2023 | 230.90 | 237.09 | 229.94 | 235.47 | 10,442,417 | +2.19(+0.94%) |
Oct 24, 2023 | 231.53 | 234.84 | 231.53 | 233.28 | 6,882,696 | +3.10(+1.35%) |
Oct 23, 2023 | 230.01 | 233.09 | 229.93 | 230.18 | 5,100,353 | -1.84(-0.79%) |
Oct 20, 2023 | 232.77 | 234.40 | 231.29 | 232.02 | 5,782,083 | -0.43(-0.18%) |
Oct 19, 2023 | 236.09 | 236.53 | 232.05 | 232.45 | 5,961,878 | -3.64(-1.54%) |
Oct 18, 2023 | 238.56 | 239.43 | 235.61 | 236.09 | 9,584,209 | -3.71(-1.55%) |
Oct 17, 2023 | 238.24 | 240.07 | 236.90 | 239.80 | 4,552,489 | +1.12(+0.47%) |
Oct 16, 2023 | 237.61 | 239.31 | 236.94 | 238.67 | 6,263,874 | +2.39(+1.01%) |
Oct 13, 2023 | 235.01 | 237.26 | 234.85 | 236.29 | 4,996,313 | +0.88(+0.38%) |
Oct 12, 2023 | 235.33 | 236.35 | 233.52 | 235.40 | 4,499,080 | +1.09(+0.47%) |
Oct 11, 2023 | 236.17 | 237.12 | 233.52 | 234.31 | 4,788,531 | -0.92(-0.39%) |
Oct 10, 2023 | 233.53 | 236.83 | 232.92 | 235.22 | 4,671,416 | +2.15(+0.92%) |
Oct 09, 2023 | 231.44 | 233.80 | 230.35 | 233.07 | 5,403,719 | -0.60(-0.26%) |
Oct 06, 2023 | 231.81 | 235.21 | 231.40 | 233.67 | 6,438,793 | +1.55(+0.67%) |
Oct 05, 2023 | 229.07 | 232.83 | 228.88 | 232.12 | 6,162,343 | +2.25(+0.98%) |
Oct 04, 2023 | 228.14 | 230.35 | 227.55 | 229.87 | 5,462,297 | +2.40(+1.05%) |
Oct 03, 2023 | 229.13 | 230.40 | 226.45 | 227.48 | 5,618,372 | -2.45(-1.06%) |
Oct 02, 2023 | 227.91 | 230.02 | 227.44 | 229.92 | 5,205,978 | +1.25(+0.55%) |
Sep 29, 2023 | 231.49 | 231.67 | 228.31 | 228.67 | 6,086,386 | -1.64(-0.71%) |
Sep 28, 2023 | 229.33 | 231.18 | 228.33 | 230.31 | 4,228,388 | +2.15(+0.94%) |
Sep 27, 2023 | 228.92 | 229.34 | 226.59 | 228.16 | 6,041,226 | -0.15(-0.07%) |
Sep 26, 2023 | 230.58 | 231.32 | 228.26 | 228.31 | 6,229,282 | -3.69(-1.59%) |
Sep 25, 2023 | 234.01 | 232.37 | 231.14 | 232.00 | 5,956,332 | -1.71(-0.73%) |
Sep 22, 2023 | 235.37 | 236.41 | 233.51 | 233.71 | 5,970,395 | -1.52(-0.65%) |
Sep 21, 2023 | 239.37 | 239.38 | 234.90 | 235.23 | 6,922,100 | -5.22(-2.17%) |
Sep 20, 2023 | 242.21 | 243.11 | 240.26 | 240.45 | 5,790,455 | -1.69(-0.70%) |
Sep 19, 2023 | 243.57 | 243.69 | 240.05 | 242.14 | 4,736,675 | -1.09(-0.45%) |
Sep 18, 2023 | 239.54 | 243.80 | 239.37 | 243.24 | 4,799,520 | +3.57(+1.49%) |
Sep 15, 2023 | 240.49 | 242.68 | 238.64 | 239.67 | 13,154,513 | -0.43(-0.18%) |
Sep 14, 2023 | 243.57 | 244.11 | 237.36 | 240.09 | 12,068,872 | -6.29(-2.55%) |
Sep 13, 2023 | 245.71 | 248.60 | 245.17 | 246.39 | 5,688,274 | +0.53(+0.21%) |
Sep 12, 2023 | 245.50 | 246.32 | 244.58 | 245.86 | 3,520,036 | +0.08(+0.03%) |
Sep 11, 2023 | 245.89 | 246.91 | 244.84 | 245.78 | 3,031,383 | -0.07(-0.03%) |
Sep 08, 2023 | 246.35 | 246.69 | 245.00 | 245.85 | 3,329,208 | +0.15(+0.06%) |
Sep 07, 2023 | 244.07 | 245.96 | 243.68 | 245.70 | 4,031,454 | +0.97(+0.40%) |
Sep 06, 2023 | 243.99 | 245.22 | 242.79 | 244.73 | 4,546,798 | +0.81(+0.33%) |
Sep 05, 2023 | 246.90 | 247.24 | 243.77 | 243.91 | 4,485,787 | -2.75(-1.12%) |
Sep 01, 2023 | 246.03 | 247.42 | 245.33 | 246.67 | 4,136,991 | +2.42(+0.99%) |
Aug 31, 2023 | 244.16 | 246.58 | 244.02 | 244.25 | 5,564,519 | -0.55(-0.22%) |
Aug 30, 2023 | 244.99 | 246.78 | 244.62 | 244.80 | 4,600,060 | +0.88(+0.36%) |
Aug 29, 2023 | 242.08 | 244.40 | 241.98 | 243.91 | 3,998,898 | +1.50(+0.62%) |
Aug 28, 2023 | 241.59 | 243.80 | 241.19 | 242.41 | 3,763,110 | +1.25(+0.52%) |
Aug 25, 2023 | 239.97 | 241.99 | 238.81 | 241.16 | 3,562,272 | +3.08(+1.29%) |
Aug 24, 2023 | 240.84 | 242.14 | 237.97 | 238.08 | 4,597,594 | -2.81(-1.17%) |
Aug 23, 2023 | 239.91 | 241.13 | 239.32 | 240.89 | 4,976,655 | +1.72(+0.72%) |
Aug 22, 2023 | 238.60 | 240.03 | 237.28 | 239.17 | 3,871,088 | +1.10(+0.46%) |
Aug 21, 2023 | 237.99 | 239.13 | 236.37 | 238.07 | 3,593,454 | +1.28(+0.54%) |
Aug 18, 2023 | 234.21 | 237.66 | 233.93 | 236.78 | 4,370,411 | +0.79(+0.34%) |
Aug 17, 2023 | 238.60 | 238.98 | 235.11 | 235.99 | 4,201,929 | -1.91(-0.80%) |
Aug 16, 2023 | 235.15 | 239.66 | 234.64 | 237.90 | 3,237,375 | -0.54(-0.23%) |
Aug 15, 2023 | 240.60 | 241.26 | 237.96 | 238.43 | 3,791,988 | -3.05(-1.26%) |
Aug 14, 2023 | 239.32 | 241.91 | 238.86 | 241.49 | 4,376,355 | +2.84(+1.19%) |
Aug 11, 2023 | 238.60 | 239.32 | 237.03 | 238.64 | 3,628,227 | -0.12(-0.05%) |
Aug 10, 2023 | 239.22 | 242.53 | 238.69 | 238.76 | 4,805,693 | +0.84(+0.36%) |
Aug 09, 2023 | 238.65 | 240.11 | 237.65 | 237.92 | 4,084,415 | +0.47(+0.20%) |
Aug 08, 2023 | 238.57 | 239.50 | 235.56 | 237.45 | 5,119,642 | -2.20(-0.92%) |
Aug 07, 2023 | 237.38 | 240.32 | 237.37 | 239.65 | 5,693,369 | +2.50(+1.05%) |
Aug 04, 2023 | 236.17 | 240.05 | 236.06 | 237.15 | 5,209,721 | +0.23(+0.10%) |
Aug 03, 2023 | 234.19 | 237.21 | 233.44 | 236.93 | 5,073,094 | +1.19(+0.51%) |
Aug 02, 2023 | 236.80 | 236.95 | 234.97 | 235.73 | 4,906,054 | -2.20(-0.93%) |
Aug 01, 2023 | 235.32 | 238.88 | 235.18 | 237.94 | 4,664,709 | +2.04(+0.86%) |
Jul 31, 2023 | 234.19 | 236.59 | 234.19 | 235.90 | 4,836,840 | +1.96(+0.84%) |
Jul 28, 2023 | 232.78 | 234.07 | 231.91 | 233.94 | 6,847,951 | +1.30(+0.56%) |
Jul 27, 2023 | 235.59 | 236.82 | 231.17 | 232.64 | 8,313,802 | -2.64(-1.12%) |
Jul 26, 2023 | 229.63 | 237.01 | 225.93 | 235.28 | 7,609,409 | -1.58(-0.67%) |
Jul 25, 2023 | 238.18 | 238.95 | 236.73 | 236.85 | 5,047,324 | -2.03(-0.85%) |
Jul 24, 2023 | 237.84 | 239.42 | 236.36 | 238.89 | 6,056,019 | +1.48(+0.62%) |
Jul 21, 2023 | 237.90 | 238.50 | 236.90 | 237.41 | 5,469,402 | -0.37(-0.15%) |
Jul 20, 2023 | 239.31 | 239.75 | 237.23 | 237.78 | 4,731,150 | -1.79(-0.75%) |
Jul 19, 2023 | 239.40 | 240.72 | 238.27 | 239.56 | 4,872,011 | +0.64(+0.27%) |
Jul 18, 2023 | 241.23 | 241.31 | 235.85 | 238.92 | 7,747,689 | -3.19(-1.32%) |
Jul 17, 2023 | 241.24 | 243.48 | 241.13 | 242.11 | 4,361,628 | +0.82(+0.34%) |
Jul 14, 2023 | 242.85 | 242.86 | 240.10 | 241.29 | 4,979,459 | -0.15(-0.06%) |
Jul 13, 2023 | 241.92 | 242.39 | 241.28 | 241.44 | 5,864,640 | +1.09(+0.45%) |
Jul 12, 2023 | 239.69 | 242.07 | 239.38 | 240.35 | 6,165,535 | +1.65(+0.69%) |
Jul 11, 2023 | 236.97 | 238.85 | 236.29 | 238.70 | 3,886,540 | +2.37(+1.00%) |
Jul 10, 2023 | 235.19 | 237.26 | 234.68 | 236.33 | 4,896,420 | +1.70(+0.72%) |
Jul 07, 2023 | 234.91 | 236.61 | 234.31 | 234.63 | 5,773,904 | -2.41(-1.02%) |
Jul 06, 2023 | 236.44 | 237.76 | 234.87 | 237.04 | 6,491,748 | -0.56(-0.24%) |
Jul 05, 2023 | 232.61 | 238.16 | 232.19 | 237.61 | 7,660,179 | +1.47(+0.62%) |
Jul 03, 2023 | 235.18 | 236.57 | 233.60 | 236.14 | 3,111,270 | +0.49(+0.21%) |
Jun 30, 2023 | 234.45 | 236.45 | 234.45 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.16 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |
Jun 15, 2023 | 220.31 | 225.36 | 219.67 | 224.43 | 12,630,753 | +2.71(+1.22%) |
Jun 14, 2023 | 222.02 | 223.74 | 220.87 | 221.72 | 9,230,872 | +0.04(+0.02%) |
Jun 13, 2023 | 223.89 | 225.40 | 220.92 | 221.68 | 6,921,343 | -2.75(-1.22%) |
Jun 12, 2023 | 222.69 | 224.71 | 221.91 | 224.43 | 8,688,020 | +2.59(+1.17%) |
Jun 09, 2023 | 221.92 | 223.45 | 221.05 | 221.84 | 6,434,756 | +0.51(+0.23%) |
Jun 08, 2023 | 223.36 | 223.40 | 220.70 | 221.34 | 6,297,706 | -2.20(-0.99%) |
Jun 07, 2023 | 225.25 | 225.80 | 219.32 | 223.54 | 8,584,526 | -2.93(-1.29%) |
Jun 06, 2023 | 224.95 | 227.49 | 224.42 | 226.47 | 6,066,761 | +1.44(+0.64%) |
Jun 05, 2023 | 226.16 | 226.57 | 223.58 | 225.03 | 5,267,727 | -2.00(-0.88%) |
Jun 02, 2023 | 227.05 | 228.50 | 225.67 | 227.03 | 5,942,785 | +2.27(+1.01%) |
Jun 01, 2023 | 221.02 | 224.97 | 220.72 | 224.76 | 7,057,729 | +5.43(+2.47%) |
May 31, 2023 | 218.27 | 219.83 | 214.48 | 219.33 | 20,618,984 | -0.61(-0.28%) |
May 30, 2023 | 223.28 | 223.74 | 218.06 | 219.94 | 6,969,544 | -3.34(-1.50%) |
May 26, 2023 | 222.10 | 224.47 | 221.62 | 223.28 | 5,106,722 | +1.62(+0.73%) |
May 25, 2023 | 220.74 | 222.96 | 218.79 | 221.66 | 6,885,838 | +1.12(+0.51%) |
May 24, 2023 | 220.84 | 221.38 | 218.34 | 220.54 | 6,782,703 | -2.31(-1.04%) |
May 23, 2023 | 227.51 | 227.73 | 221.94 | 222.85 | 8,603,123 | -6.65(-2.90%) |
May 22, 2023 | 231.52 | 232.07 | 229.40 | 229.50 | 4,014,233 | -2.01(-0.87%) |
May 19, 2023 | 232.20 | 232.54 | 230.16 | 231.52 | 6,616,003 | -0.29(-0.12%) |
May 18, 2023 | 230.61 | 232.35 | 229.35 | 231.80 | 6,675,701 | +0.94(+0.41%) |
May 17, 2023 | 230.94 | 232.09 | 228.78 | 230.86 | 5,028,892 | +2.16(+0.95%) |
May 16, 2023 | 230.77 | 231.31 | 227.87 | 228.70 | 4,322,972 | -2.32(-1.01%) |
May 15, 2023 | 229.41 | 231.04 | 228.78 | 231.02 | 2,865,263 | +1.42(+0.62%) |
May 12, 2023 | 230.22 | 230.94 | 228.05 | 229.60 | 3,459,325 | +0.37(+0.16%) |
May 11, 2023 | 228.98 | 229.74 | 226.51 | 229.23 | 3,847,485 | +0.19(+0.08%) |
May 10, 2023 | 232.05 | 232.55 | 226.70 | 229.05 | 5,296,069 | -1.97(-0.85%) |
May 09, 2023 | 228.86 | 231.84 | 228.60 | 231.02 | 4,393,978 | +1.02(+0.44%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,967,010 | +0.45(+0.19%) |
May 05, 2023 | 226.14 | 230.10 | 225.10 | 229.55 | 6,298,061 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,577 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,792 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.13 | 224.03 | 224.80 | 5,294,509 | -5.48(-2.38%) |
May 01, 2023 | 230.63 | 232.33 | 229.28 | 230.27 | 4,615,185 | -0.22(-0.09%) |
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,805 | +3.69(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,825 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,759 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,107 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,551 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.13 | 231.80 | 6,837,381 | -0.54(-0.23%) |
Apr 20, 2023 | 230.22 | 232.41 | 229.27 | 232.34 | 4,973,078 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.33 | 3,871,020 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,545 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.23 | 4,911,990 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,328 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,889 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.14 | 225.62 | 4,415,229 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.02 | 226.25 | 4,557,134 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,299 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,837 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.97 | 4,860,370 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,231 | -1.33(-0.59%) |
Apr 03, 2023 | 223.06 | 226.96 | 221.96 | 226.80 | 6,483,738 | +3.51(+1.57%) |
Mar 31, 2023 | 221.45 | 223.67 | 221.14 | 223.29 | 9,601,328 | +3.07(+1.39%) |
Mar 30, 2023 | 221.77 | 222.08 | 219.08 | 220.22 | 5,436,076 | -0.93(-0.42%) |
Mar 29, 2023 | 220.15 | 221.40 | 218.79 | 221.15 | 4,526,082 | +2.94(+1.35%) |
Mar 28, 2023 | 220.68 | 221.18 | 216.55 | 218.21 | 6,480,806 | -1.47(-0.67%) |
Mar 27, 2023 | 220.45 | 221.93 | 219.26 | 219.68 | 7,282,619 | +0.76(+0.35%) |
Mar 24, 2023 | 218.55 | 219.20 | 216.15 | 218.91 | 4,838,963 | -1.54(-0.70%) |
Mar 23, 2023 | 218.32 | 223.08 | 218.14 | 220.45 | 6,562,844 | +2.53(+1.16%) |
Mar 22, 2023 | 220.36 | 222.74 | 217.81 | 217.92 | 6,765,515 | -1.89(-0.86%) |
Mar 21, 2023 | 219.21 | 220.37 | 216.58 | 219.81 | 9,058,433 | +3.76(+1.74%) |
Mar 20, 2023 | 214.91 | 218.42 | 214.75 | 216.05 | 9,912,820 | +0.75(+0.35%) |
Mar 17, 2023 | 212.80 | 216.56 | 212.80 | 215.30 | 18,983,794 | -0.06(-0.03%) |
Mar 16, 2023 | 213.10 | 215.49 | 206.75 | 215.36 | 13,808,563 | +1.07(+0.50%) |
Mar 15, 2023 | 212.35 | 214.82 | 211.62 | 214.29 | 8,453,046 | -2.27(-1.05%) |
Mar 14, 2023 | 215.90 | 217.75 | 213.96 | 216.56 | 8,062,893 | +4.15(+1.95%) |
Mar 13, 2023 | 212.57 | 215.75 | 210.46 | 212.41 | 6,877,069 | -1.65(-0.77%) |
Mar 10, 2023 | 216.92 | 217.01 | 213.41 | 214.06 | 6,703,641 | -3.83(-1.76%) |
Mar 09, 2023 | 219.27 | 222.21 | 217.55 | 217.89 | 5,113,181 | -2.16(-0.98%) |
Mar 08, 2023 | 219.82 | 220.79 | 219.05 | 220.05 | 4,235,662 | -0.97(-0.44%) |
Mar 07, 2023 | 224.57 | 225.19 | 220.93 | 221.02 | 4,428,564 | -3.55(-1.58%) |
Mar 06, 2023 | 221.78 | 225.23 | 221.54 | 224.57 | 5,792,881 | +2.95(+1.33%) |
Mar 03, 2023 | 218.08 | 221.86 | 217.78 | 221.62 | 6,114,252 | +4.66(+2.15%) |
Mar 02, 2023 | 215.79 | 217.49 | 215.00 | 216.95 | 5,644,475 | +0.69(+0.32%) |
Mar 01, 2023 | 217.35 | 218.15 | 214.35 | 216.26 | 4,833,300 | -1.56(-0.72%) |
Feb 28, 2023 | 217.88 | 219.64 | 217.39 | 217.82 | 5,437,000 | -0.41(-0.19%) |
Feb 27, 2023 | 218.61 | 219.31 | 217.23 | 218.23 | 4,296,642 | +0.79(+0.36%) |
Feb 24, 2023 | 216.38 | 218.12 | 215.37 | 217.44 | 4,457,236 | -1.56(-0.71%) |
Feb 23, 2023 | 219.43 | 219.95 | 216.82 | 219.00 | 5,586,683 | +1.10(+0.50%) |
Feb 22, 2023 | 218.29 | 219.62 | 217.34 | 217.90 | 4,666,687 | -0.59(-0.27%) |
Feb 21, 2023 | 218.04 | 220.30 | 217.87 | 218.50 | 7,344,921 | -2.91(-1.32%) |
Feb 17, 2023 | 222.02 | 222.61 | 219.61 | 221.41 | 4,564,205 | -2.25(-1.01%) |
Feb 16, 2023 | 223.90 | 226.16 | 223.50 | 223.66 | 3,902,808 | -3.06(-1.35%) |
Feb 15, 2023 | 225.40 | 226.87 | 224.62 | 226.72 | 4,450,087 | -0.47(-0.21%) |
Feb 14, 2023 | 226.47 | 229.19 | 224.99 | 227.18 | 4,876,047 | +0.50(+0.22%) |
Feb 13, 2023 | 224.70 | 227.62 | 224.09 | 226.68 | 5,157,039 | +1.66(+0.74%) |
Feb 10, 2023 | 226.76 | 227.70 | 223.99 | 225.01 | 4,553,689 | -2.13(-0.94%) |
Feb 09, 2023 | 230.18 | 230.24 | 226.92 | 227.14 | 5,288,716 | -0.40(-0.17%) |
Feb 08, 2023 | 227.68 | 229.18 | 227.33 | 227.54 | 5,036,427 | -1.11(-0.48%) |
Feb 07, 2023 | 225.38 | 229.45 | 225.32 | 228.65 | 4,093,650 | +1.86(+0.82%) |
Feb 06, 2023 | 226.06 | 227.60 | 225.40 | 226.79 | 3,440,088 | -0.68(-0.30%) |
Feb 03, 2023 | 226.05 | 228.19 | 225.01 | 227.47 | 5,305,016 | +0.56(+0.25%) |
Feb 02, 2023 | 231.26 | 231.57 | 225.73 | 226.91 | 7,273,151 | -1.32(-0.58%) |