Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 225.85 | 225.85 | 221.71 | 222.39 | 140,499 | -2.88(-1.28%) |
Jan 30, 2024 | 225.73 | 226.32 | 224.73 | 225.27 | 139,053 | -0.64(-0.28%) |
Jan 29, 2024 | 225.85 | 226.72 | 223.37 | 225.91 | 119,110 | +0.36(+0.16%) |
Jan 26, 2024 | 225.07 | 226.24 | 223.90 | 225.55 | 85,731 | +1.47(+0.66%) |
Jan 25, 2024 | 224.46 | 225.37 | 221.64 | 224.08 | 178,982 | +1.04(+0.47%) |
Jan 24, 2024 | 226.03 | 227.55 | 222.65 | 223.04 | 134,517 | -2.30(-1.02%) |
Jan 23, 2024 | 227.00 | 227.02 | 224.34 | 225.34 | 99,128 | -0.61(-0.27%) |
Jan 22, 2024 | 222.78 | 226.82 | 222.78 | 225.95 | 102,907 | +3.36(+1.51%) |
Jan 19, 2024 | 224.32 | 224.32 | 221.83 | 222.59 | 110,362 | -1.05(-0.47%) |
Jan 18, 2024 | 221.01 | 224.10 | 220.80 | 223.64 | 130,884 | +3.39(+1.54%) |
Jan 17, 2024 | 219.15 | 221.72 | 217.39 | 220.25 | 158,091 | +0.04(+0.02%) |
Jan 16, 2024 | 221.56 | 221.71 | 217.91 | 220.22 | 193,770 | -2.11(-0.95%) |
Jan 12, 2024 | 220.06 | 222.43 | 219.04 | 222.32 | 106,566 | +4.03(+1.84%) |
Jan 11, 2024 | 218.25 | 218.90 | 217.02 | 218.30 | 120,910 | -0.07(-0.03%) |
Jan 10, 2024 | 215.02 | 218.41 | 214.70 | 218.37 | 132,773 | +4.12(+1.92%) |
Jan 09, 2024 | 214.47 | 214.75 | 211.88 | 214.25 | 114,744 | -1.22(-0.57%) |
Jan 08, 2024 | 216.66 | 216.66 | 213.11 | 215.47 | 202,404 | -2.09(-0.96%) |
Jan 05, 2024 | 216.41 | 217.98 | 215.63 | 217.56 | 151,249 | +0.46(+0.21%) |
Jan 04, 2024 | 219.09 | 220.07 | 216.66 | 217.10 | 192,105 | -1.12(-0.51%) |
Jan 03, 2024 | 221.60 | 221.60 | 217.95 | 218.22 | 203,533 | -3.97(-1.79%) |
Jan 02, 2024 | 222.61 | 224.27 | 221.56 | 222.18 | 113,880 | -0.43(-0.19%) |
Dec 29, 2023 | 221.69 | 223.71 | 221.39 | 222.61 | 148,248 | +1.24(+0.56%) |
Dec 28, 2023 | 220.69 | 223.93 | 220.52 | 221.37 | 80,122 | -0.12(-0.05%) |
Dec 27, 2023 | 220.95 | 221.68 | 220.39 | 221.49 | 47,557 | +0.41(+0.19%) |
Dec 26, 2023 | 220.69 | 221.95 | 219.84 | 221.08 | 207,660 | +0.32(+0.14%) |
Dec 22, 2023 | 220.07 | 221.97 | 219.43 | 220.76 | 109,058 | +1.94(+0.89%) |
Dec 21, 2023 | 218.63 | 219.28 | 215.74 | 218.83 | 221,909 | +1.58(+0.73%) |
Dec 20, 2023 | 221.66 | 221.66 | 216.47 | 217.25 | 259,420 | -3.76(-1.70%) |
Dec 19, 2023 | 219.46 | 221.32 | 219.16 | 221.00 | 103,772 | +1.55(+0.71%) |
Dec 18, 2023 | 219.72 | 220.78 | 218.30 | 219.46 | 102,004 | -0.06(-0.03%) |
Dec 15, 2023 | 217.53 | 221.01 | 217.53 | 219.51 | 387,487 | +1.50(+0.69%) |
Dec 14, 2023 | 222.60 | 223.27 | 216.79 | 218.02 | 285,019 | -4.29(-1.93%) |
Dec 13, 2023 | 220.87 | 224.56 | 220.57 | 222.30 | 219,978 | +1.31(+0.59%) |
Dec 12, 2023 | 216.51 | 221.73 | 215.95 | 220.99 | 233,049 | +4.55(+2.10%) |
Dec 11, 2023 | 215.43 | 217.35 | 215.16 | 216.45 | 196,704 | +1.03(+0.48%) |
Dec 08, 2023 | 214.58 | 216.43 | 213.56 | 215.42 | 119,905 | +0.84(+0.39%) |
Dec 07, 2023 | 214.78 | 214.98 | 212.58 | 214.58 | 147,973 | +0.14(+0.07%) |
Dec 06, 2023 | 215.81 | 217.92 | 213.72 | 214.44 | 126,048 | -1.34(-0.62%) |
Dec 05, 2023 | 217.19 | 217.35 | 215.20 | 215.78 | 96,198 | -1.67(-0.77%) |
Dec 04, 2023 | 218.88 | 221.06 | 215.78 | 217.45 | 211,386 | -1.43(-0.65%) |
Dec 01, 2023 | 213.90 | 218.98 | 212.16 | 218.88 | 297,889 | +5.15(+2.41%) |
Nov 30, 2023 | 211.24 | 214.26 | 211.24 | 213.73 | 212,882 | +3.33(+1.58%) |
Nov 29, 2023 | 211.30 | 212.22 | 208.84 | 210.40 | 303,698 | +0.52(+0.25%) |
Nov 28, 2023 | 213.66 | 213.66 | 209.53 | 209.88 | 270,042 | -3.78(-1.77%) |
Nov 27, 2023 | 213.71 | 214.90 | 212.33 | 213.66 | 132,019 | -0.28(-0.13%) |
Nov 24, 2023 | 214.16 | 214.96 | 213.53 | 213.94 | 38,563 | +0.07(+0.03%) |
Nov 22, 2023 | 211.72 | 215.46 | 211.72 | 213.87 | 130,177 | +1.81(+0.85%) |
Nov 21, 2023 | 210.88 | 212.60 | 210.39 | 212.06 | 117,016 | +0.78(+0.37%) |
Nov 20, 2023 | 209.95 | 212.42 | 209.67 | 211.28 | 301,916 | +1.33(+0.63%) |
Nov 17, 2023 | 211.52 | 212.85 | 209.83 | 209.95 | 128,983 | -0.68(-0.32%) |
Nov 16, 2023 | 212.84 | 215.38 | 210.48 | 210.63 | 169,866 | -1.99(-0.93%) |
Nov 15, 2023 | 213.72 | 214.63 | 211.27 | 212.62 | 172,168 | -1.67(-0.78%) |
Nov 14, 2023 | 213.58 | 216.17 | 213.58 | 214.29 | 280,044 | +1.29(+0.60%) |
Nov 13, 2023 | 207.65 | 214.59 | 207.65 | 213.00 | 238,668 | +5.88(+2.84%) |
Nov 10, 2023 | 206.12 | 207.21 | 204.14 | 207.12 | 139,064 | +1.65(+0.80%) |
Nov 09, 2023 | 205.33 | 207.86 | 204.98 | 205.47 | 182,425 | +1.11(+0.54%) |
Nov 08, 2023 | 208.84 | 209.12 | 203.25 | 204.36 | 93,512 | -3.67(-1.77%) |
Nov 07, 2023 | 207.07 | 208.63 | 205.66 | 208.04 | 170,710 | +0.85(+0.41%) |
Nov 06, 2023 | 203.40 | 207.38 | 202.87 | 207.19 | 213,318 | +3.79(+1.87%) |
Nov 03, 2023 | 205.83 | 206.87 | 203.30 | 203.40 | 175,939 | -0.53(-0.26%) |
Nov 02, 2023 | 200.05 | 205.07 | 198.10 | 203.92 | 160,918 | +3.87(+1.94%) |
Nov 01, 2023 | 198.71 | 200.88 | 197.74 | 200.05 | 190,028 | +1.59(+0.80%) |
Oct 31, 2023 | 196.66 | 198.79 | 195.76 | 198.46 | 196,720 | +2.63(+1.35%) |
Oct 30, 2023 | 196.47 | 197.78 | 194.80 | 195.83 | 136,598 | +0.50(+0.26%) |
Oct 27, 2023 | 197.25 | 198.13 | 194.12 | 195.33 | 207,453 | -2.94(-1.49%) |
Oct 26, 2023 | 197.65 | 200.71 | 197.50 | 198.27 | 170,826 | +0.59(+0.30%) |
Oct 25, 2023 | 198.82 | 199.56 | 197.60 | 197.69 | 145,431 | -0.33(-0.17%) |
Oct 24, 2023 | 200.73 | 200.73 | 198.00 | 198.01 | 76,793 | -1.30(-0.65%) |
Oct 23, 2023 | 200.65 | 201.41 | 199.25 | 199.31 | 169,354 | -1.84(-0.91%) |
Oct 20, 2023 | 203.81 | 205.05 | 200.63 | 201.15 | 227,632 | -1.80(-0.89%) |
Oct 19, 2023 | 204.68 | 206.48 | 202.29 | 202.95 | 331,633 | -1.90(-0.93%) |
Oct 18, 2023 | 207.37 | 208.60 | 204.81 | 204.84 | 158,725 | -3.23(-1.55%) |
Oct 17, 2023 | 205.55 | 209.84 | 205.55 | 208.08 | 197,854 | +2.42(+1.17%) |
Oct 16, 2023 | 206.35 | 209.63 | 205.55 | 205.66 | 129,606 | +0.40(+0.19%) |
Oct 13, 2023 | 205.52 | 206.53 | 203.90 | 205.26 | 165,085 | +0.99(+0.48%) |
Oct 12, 2023 | 206.33 | 207.22 | 203.25 | 204.27 | 145,699 | -1.15(-0.56%) |
Oct 11, 2023 | 203.24 | 205.77 | 202.40 | 205.42 | 184,934 | +3.01(+1.49%) |
Oct 10, 2023 | 201.33 | 202.65 | 199.53 | 202.41 | 213,110 | +2.04(+1.02%) |
Oct 09, 2023 | 196.44 | 201.65 | 193.92 | 200.37 | 147,336 | +6.79(+3.51%) |
Oct 06, 2023 | 192.15 | 194.76 | 191.47 | 193.58 | 140,767 | +1.09(+0.57%) |
Oct 05, 2023 | 192.50 | 194.20 | 191.91 | 192.49 | 131,494 | -0.13(-0.07%) |
Oct 04, 2023 | 192.77 | 193.46 | 190.31 | 192.62 | 213,260 | +0.01(+0.01%) |
Oct 03, 2023 | 192.44 | 193.88 | 191.40 | 192.61 | 226,718 | -0.10(-0.05%) |
Oct 02, 2023 | 194.88 | 195.19 | 191.67 | 192.71 | 124,197 | -2.58(-1.32%) |
Sep 29, 2023 | 199.04 | 199.04 | 194.76 | 195.29 | 153,701 | -2.27(-1.15%) |
Sep 28, 2023 | 197.40 | 199.87 | 197.14 | 197.56 | 172,082 | +0.62(+0.31%) |
Sep 27, 2023 | 196.05 | 198.54 | 195.92 | 196.94 | 93,140 | +1.57(+0.80%) |
Sep 26, 2023 | 197.16 | 197.87 | 195.34 | 195.37 | 117,629 | -2.78(-1.40%) |
Sep 25, 2023 | 196.98 | 199.01 | 197.63 | 198.15 | 88,678 | +0.91(+0.46%) |
Sep 22, 2023 | 198.50 | 200.02 | 197.18 | 197.25 | 113,473 | -1.44(-0.72%) |
Sep 21, 2023 | 202.82 | 203.22 | 198.42 | 198.68 | 111,222 | -4.14(-2.04%) |
Sep 20, 2023 | 205.33 | 206.04 | 202.78 | 202.82 | 138,633 | -1.88(-0.92%) |
Sep 19, 2023 | 203.73 | 205.51 | 203.73 | 204.69 | 138,469 | +0.48(+0.23%) |
Sep 18, 2023 | 200.24 | 205.76 | 200.24 | 204.22 | 148,054 | +4.19(+2.09%) |
Sep 15, 2023 | 200.86 | 201.75 | 199.13 | 200.03 | 706,169 | -1.62(-0.80%) |
Sep 14, 2023 | 200.53 | 201.79 | 199.67 | 201.64 | 151,924 | +1.08(+0.54%) |
Sep 13, 2023 | 202.03 | 204.10 | 200.13 | 200.57 | 131,244 | -2.10(-1.04%) |
Sep 12, 2023 | 199.42 | 202.90 | 199.42 | 202.67 | 177,087 | +1.88(+0.93%) |
Sep 11, 2023 | 199.16 | 201.34 | 196.87 | 200.80 | 184,300 | +1.80(+0.91%) |
Sep 08, 2023 | 200.88 | 201.63 | 198.19 | 198.99 | 121,628 | -1.92(-0.96%) |
Sep 07, 2023 | 202.82 | 202.82 | 199.93 | 200.92 | 157,841 | -1.24(-0.61%) |
Sep 06, 2023 | 203.19 | 204.53 | 201.16 | 202.15 | 114,984 | -0.76(-0.37%) |
Sep 05, 2023 | 206.93 | 207.36 | 202.80 | 202.91 | 158,885 | -5.34(-2.57%) |
Sep 01, 2023 | 209.19 | 209.19 | 207.26 | 208.25 | 116,382 | +0.84(+0.40%) |
Aug 31, 2023 | 207.93 | 209.09 | 207.05 | 207.42 | 117,816 | -0.16(-0.08%) |
Aug 30, 2023 | 208.01 | 209.12 | 206.03 | 207.58 | 106,719 | +0.32(+0.15%) |
Aug 29, 2023 | 206.57 | 208.09 | 205.07 | 207.26 | 86,005 | +0.45(+0.22%) |
Aug 28, 2023 | 204.81 | 207.43 | 204.81 | 206.81 | 100,034 | +1.79(+0.88%) |
Aug 25, 2023 | 205.16 | 206.46 | 204.06 | 205.01 | 92,504 | +1.46(+0.72%) |
Aug 24, 2023 | 204.81 | 206.43 | 203.45 | 203.56 | 189,047 | -2.18(-1.06%) |
Aug 23, 2023 | 204.69 | 206.47 | 204.24 | 205.74 | 199,503 | +1.28(+0.62%) |
Aug 22, 2023 | 203.79 | 205.43 | 203.70 | 204.47 | 182,416 | +0.87(+0.43%) |
Aug 21, 2023 | 200.85 | 204.75 | 200.85 | 203.60 | 152,691 | +2.54(+1.26%) |
Aug 18, 2023 | 199.88 | 202.88 | 198.86 | 201.06 | 175,559 | +1.10(+0.55%) |
Aug 17, 2023 | 203.09 | 204.35 | 199.88 | 199.96 | 144,902 | -3.06(-1.51%) |
Aug 16, 2023 | 203.91 | 204.88 | 202.41 | 203.02 | 107,833 | -0.24(-0.12%) |
Aug 15, 2023 | 205.21 | 205.45 | 202.96 | 203.26 | 85,230 | -2.48(-1.21%) |
Aug 14, 2023 | 206.55 | 207.20 | 205.37 | 205.74 | 105,407 | -0.83(-0.40%) |
Aug 11, 2023 | 204.14 | 206.74 | 203.56 | 206.57 | 74,735 | +2.36(+1.16%) |
Aug 10, 2023 | 206.68 | 207.93 | 203.68 | 204.21 | 112,056 | -3.02(-1.46%) |
Aug 09, 2023 | 206.98 | 208.43 | 205.76 | 207.23 | 172,580 | +0.30(+0.14%) |
Aug 08, 2023 | 205.93 | 208.29 | 205.30 | 206.93 | 153,189 | +0.00(+0.00%) |
Aug 07, 2023 | 204.08 | 207.88 | 203.88 | 206.93 | 244,615 | +5.14(+2.55%) |
Aug 04, 2023 | 199.45 | 202.69 | 198.51 | 201.79 | 267,729 | +3.83(+1.93%) |
Aug 03, 2023 | 197.43 | 199.13 | 193.72 | 197.96 | 313,144 | +9.00(+4.76%) |
Aug 02, 2023 | 188.63 | 190.47 | 188.19 | 188.97 | 185,453 | -1.30(-0.68%) |
Aug 01, 2023 | 189.79 | 192.10 | 189.00 | 190.26 | 134,490 | -0.57(-0.30%) |
Jul 31, 2023 | 190.22 | 191.24 | 188.82 | 190.83 | 169,391 | +0.88(+0.46%) |
Jul 28, 2023 | 191.64 | 192.39 | 189.86 | 189.96 | 131,406 | -1.39(-0.72%) |
Jul 27, 2023 | 192.92 | 193.88 | 190.47 | 191.34 | 121,732 | -1.91(-0.99%) |
Jul 26, 2023 | 192.57 | 194.25 | 191.39 | 193.25 | 167,391 | +0.29(+0.15%) |
Jul 25, 2023 | 191.00 | 193.28 | 188.99 | 192.96 | 149,609 | +0.61(+0.32%) |
Jul 24, 2023 | 191.00 | 193.03 | 189.83 | 192.35 | 157,979 | +1.35(+0.70%) |
Jul 21, 2023 | 193.21 | 193.21 | 190.80 | 191.00 | 196,504 | +0.06(+0.03%) |
Jul 20, 2023 | 188.23 | 191.81 | 187.05 | 190.94 | 224,842 | +3.78(+2.02%) |
Jul 19, 2023 | 187.96 | 188.24 | 185.45 | 187.16 | 167,622 | -1.15(-0.61%) |
Jul 18, 2023 | 187.92 | 190.16 | 187.42 | 188.31 | 128,984 | +0.22(+0.12%) |
Jul 17, 2023 | 188.18 | 189.74 | 187.36 | 188.09 | 177,290 | +0.35(+0.19%) |
Jul 14, 2023 | 187.74 | 188.08 | 185.01 | 187.74 | 151,956 | +0.00(+0.00%) |
Jul 13, 2023 | 189.71 | 191.13 | 187.11 | 187.74 | 169,723 | -2.52(-1.33%) |
Jul 12, 2023 | 187.92 | 191.22 | 187.92 | 190.26 | 205,758 | +3.54(+1.90%) |
Jul 11, 2023 | 184.79 | 187.27 | 184.30 | 186.72 | 107,977 | +1.75(+0.95%) |
Jul 10, 2023 | 183.82 | 185.45 | 183.57 | 184.97 | 116,626 | +0.62(+0.34%) |
Jul 07, 2023 | 184.24 | 186.84 | 184.24 | 184.35 | 140,549 | -0.14(-0.08%) |
Jul 06, 2023 | 181.63 | 184.59 | 180.88 | 184.49 | 206,218 | +2.05(+1.13%) |
Jul 05, 2023 | 180.25 | 183.09 | 179.97 | 182.44 | 150,107 | +1.09(+0.60%) |
Jul 03, 2023 | 181.51 | 182.43 | 179.87 | 181.35 | 101,895 | -1.81(-0.99%) |
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |
Jun 15, 2023 | 173.04 | 176.35 | 173.04 | 175.52 | 182,979 | +1.85(+1.07%) |
Jun 14, 2023 | 175.03 | 175.85 | 172.56 | 173.66 | 144,014 | -1.87(-1.07%) |
Jun 13, 2023 | 176.21 | 177.29 | 174.74 | 175.53 | 186,915 | -0.92(-0.52%) |
Jun 12, 2023 | 173.32 | 177.30 | 173.19 | 176.45 | 221,216 | +3.27(+1.89%) |
Jun 09, 2023 | 174.68 | 174.68 | 172.09 | 173.18 | 128,932 | -1.01(-0.58%) |
Jun 08, 2023 | 169.48 | 174.49 | 168.96 | 174.19 | 209,699 | +4.51(+2.66%) |
Jun 07, 2023 | 166.58 | 170.59 | 166.18 | 169.68 | 271,035 | +3.18(+1.91%) |
Jun 06, 2023 | 162.98 | 167.58 | 162.98 | 166.50 | 110,921 | +3.08(+1.88%) |
Jun 05, 2023 | 165.28 | 165.63 | 163.27 | 163.42 | 111,507 | -3.15(-1.89%) |
Jun 02, 2023 | 163.75 | 166.61 | 163.24 | 166.57 | 107,294 | +4.18(+2.58%) |
Jun 01, 2023 | 158.55 | 163.06 | 157.91 | 162.38 | 204,894 | +4.94(+3.14%) |
May 31, 2023 | 158.31 | 159.27 | 157.24 | 157.44 | 423,244 | -0.74(-0.47%) |
May 30, 2023 | 158.61 | 159.84 | 157.67 | 158.18 | 145,373 | -0.55(-0.35%) |
May 26, 2023 | 159.02 | 160.80 | 158.69 | 158.73 | 186,601 | +0.19(+0.12%) |
May 25, 2023 | 159.67 | 159.67 | 157.41 | 158.54 | 101,053 | -1.27(-0.79%) |
May 24, 2023 | 159.75 | 160.80 | 159.07 | 159.81 | 101,844 | -0.55(-0.34%) |
May 23, 2023 | 163.10 | 163.10 | 160.32 | 160.35 | 107,484 | -3.76(-2.29%) |
May 22, 2023 | 162.54 | 164.88 | 162.15 | 164.12 | 78,981 | +1.25(+0.76%) |
May 19, 2023 | 165.23 | 165.85 | 162.77 | 162.87 | 119,759 | -0.89(-0.54%) |
May 18, 2023 | 163.92 | 165.26 | 162.16 | 163.76 | 139,031 | -0.86(-0.52%) |
May 17, 2023 | 163.41 | 165.93 | 163.41 | 164.62 | 145,561 | +1.89(+1.16%) |
May 16, 2023 | 164.23 | 164.23 | 161.97 | 162.72 | 105,675 | -1.38(-0.84%) |
May 15, 2023 | 162.95 | 164.67 | 162.53 | 164.11 | 83,568 | +1.40(+0.86%) |
May 12, 2023 | 163.65 | 163.88 | 161.35 | 162.70 | 79,223 | -0.25(-0.15%) |
May 11, 2023 | 162.62 | 163.84 | 161.95 | 162.95 | 97,036 | -0.40(-0.24%) |
May 10, 2023 | 164.68 | 164.68 | 161.58 | 163.35 | 83,656 | +0.24(+0.15%) |
May 09, 2023 | 161.60 | 163.44 | 160.72 | 163.11 | 113,765 | +1.36(+0.84%) |
May 08, 2023 | 164.06 | 164.06 | 161.46 | 161.75 | 95,800 | -1.07(-0.65%) |
May 05, 2023 | 163.06 | 164.46 | 162.14 | 162.81 | 271,814 | +1.04(+0.64%) |
May 04, 2023 | 170.03 | 170.03 | 157.11 | 161.78 | 229,399 | -7.81(-4.61%) |
May 03, 2023 | 170.95 | 171.50 | 168.75 | 169.59 | 188,561 | -0.28(-0.16%) |
May 02, 2023 | 171.00 | 171.00 | 167.19 | 169.87 | 131,720 | -1.17(-0.69%) |
May 01, 2023 | 169.67 | 173.02 | 169.67 | 171.04 | 152,500 | +1.87(+1.11%) |
Apr 28, 2023 | 167.83 | 170.30 | 167.83 | 169.17 | 124,073 | +1.84(+1.10%) |
Apr 27, 2023 | 167.08 | 167.54 | 165.04 | 167.33 | 531,671 | +1.11(+0.67%) |
Apr 26, 2023 | 170.60 | 170.60 | 165.51 | 166.22 | 129,358 | -5.62(-3.27%) |
Apr 25, 2023 | 172.72 | 173.78 | 171.66 | 171.84 | 108,657 | -1.84(-1.06%) |
Apr 24, 2023 | 173.55 | 175.35 | 172.82 | 173.68 | 47,542 | -0.37(-0.21%) |
Apr 21, 2023 | 175.54 | 175.87 | 172.91 | 174.05 | 102,909 | -0.45(-0.26%) |
Apr 20, 2023 | 173.58 | 174.89 | 172.72 | 174.50 | 82,784 | +0.28(+0.16%) |
Apr 19, 2023 | 177.86 | 177.86 | 174.20 | 174.22 | 88,005 | -3.50(-1.97%) |
Apr 18, 2023 | 177.69 | 178.91 | 177.22 | 177.72 | 101,551 | +1.01(+0.57%) |
Apr 17, 2023 | 175.71 | 178.04 | 175.02 | 176.71 | 147,984 | +2.25(+1.29%) |
Apr 14, 2023 | 175.30 | 176.26 | 173.79 | 174.46 | 72,618 | -1.91(-1.08%) |
Apr 13, 2023 | 176.87 | 177.10 | 174.25 | 176.37 | 100,205 | -0.02(-0.01%) |
Apr 12, 2023 | 175.94 | 177.26 | 174.55 | 176.39 | 63,029 | +0.91(+0.52%) |
Apr 11, 2023 | 175.19 | 176.19 | 173.37 | 175.48 | 66,179 | +1.09(+0.62%) |
Apr 10, 2023 | 172.15 | 174.67 | 172.15 | 174.40 | 86,452 | +1.74(+1.01%) |
Apr 06, 2023 | 173.83 | 175.19 | 172.06 | 172.66 | 107,545 | -0.52(-0.30%) |
Apr 05, 2023 | 172.44 | 174.36 | 172.04 | 173.17 | 170,085 | +0.00(+0.00%) |
Apr 04, 2023 | 177.62 | 177.66 | 172.94 | 173.17 | 94,380 | -4.43(-2.50%) |
Apr 03, 2023 | 175.31 | 177.99 | 173.49 | 177.60 | 129,566 | +2.03(+1.16%) |
Mar 31, 2023 | 175.35 | 176.38 | 174.31 | 175.57 | 164,949 | +1.77(+1.02%) |
Mar 30, 2023 | 174.26 | 174.48 | 172.25 | 173.80 | 91,810 | +1.15(+0.66%) |
Mar 29, 2023 | 172.63 | 173.27 | 170.99 | 172.66 | 131,723 | +1.33(+0.78%) |
Mar 28, 2023 | 170.77 | 172.41 | 170.63 | 171.32 | 116,343 | +0.47(+0.27%) |
Mar 27, 2023 | 170.51 | 171.71 | 169.69 | 170.85 | 115,160 | +1.77(+1.05%) |
Mar 24, 2023 | 165.17 | 169.89 | 165.07 | 169.08 | 135,727 | +2.79(+1.68%) |
Mar 23, 2023 | 167.22 | 168.75 | 165.53 | 166.30 | 94,001 | -1.20(-0.72%) |
Mar 22, 2023 | 170.81 | 171.73 | 167.35 | 167.50 | 134,492 | -3.22(-1.89%) |
Mar 21, 2023 | 170.94 | 171.56 | 168.90 | 170.72 | 173,463 | +2.04(+1.21%) |
Mar 20, 2023 | 165.28 | 168.96 | 165.28 | 168.69 | 117,823 | +5.21(+3.19%) |
Mar 17, 2023 | 168.23 | 168.23 | 163.30 | 163.47 | 307,358 | -5.41(-3.21%) |
Mar 16, 2023 | 163.22 | 169.57 | 162.72 | 168.88 | 160,501 | +3.97(+2.41%) |
Mar 15, 2023 | 166.98 | 167.49 | 162.18 | 164.91 | 151,468 | -4.78(-2.81%) |
Mar 14, 2023 | 169.32 | 171.69 | 168.32 | 169.69 | 146,184 | +3.38(+2.03%) |
Mar 13, 2023 | 167.16 | 168.60 | 165.05 | 166.31 | 125,885 | -3.27(-1.93%) |
Mar 10, 2023 | 171.37 | 172.93 | 168.66 | 169.58 | 144,826 | -2.21(-1.29%) |
Mar 09, 2023 | 175.04 | 175.42 | 171.34 | 171.79 | 112,158 | -2.19(-1.26%) |
Mar 08, 2023 | 175.13 | 176.87 | 172.65 | 173.98 | 127,396 | -1.17(-0.67%) |
Mar 07, 2023 | 176.43 | 177.49 | 175.04 | 175.15 | 155,219 | -0.83(-0.47%) |
Mar 06, 2023 | 176.17 | 177.42 | 174.30 | 175.98 | 189,559 | -0.81(-0.46%) |
Mar 03, 2023 | 178.83 | 178.83 | 175.41 | 176.78 | 205,414 | -1.11(-0.62%) |
Mar 02, 2023 | 174.71 | 178.13 | 174.57 | 177.89 | 112,874 | +2.76(+1.57%) |
Mar 01, 2023 | 173.41 | 176.16 | 173.05 | 175.13 | 127,280 | +1.21(+0.70%) |
Feb 28, 2023 | 176.08 | 177.31 | 173.76 | 173.92 | 219,846 | -1.88(-1.07%) |
Feb 27, 2023 | 177.53 | 178.33 | 175.12 | 175.80 | 147,976 | -0.84(-0.47%) |
Feb 24, 2023 | 176.69 | 177.72 | 175.18 | 176.63 | 208,361 | -0.99(-0.55%) |
Feb 23, 2023 | 178.32 | 181.64 | 175.03 | 177.62 | 295,455 | +0.18(+0.10%) |
Feb 22, 2023 | 174.51 | 179.99 | 171.66 | 177.44 | 432,075 | +6.23(+3.64%) |
Feb 21, 2023 | 173.13 | 173.13 | 170.24 | 171.21 | 191,029 | -2.27(-1.31%) |
Feb 17, 2023 | 170.93 | 173.91 | 170.93 | 173.48 | 137,892 | +2.57(+1.50%) |
Feb 16, 2023 | 169.33 | 172.18 | 168.26 | 170.91 | 129,671 | +0.23(+0.13%) |
Feb 15, 2023 | 168.79 | 170.84 | 167.66 | 170.69 | 204,717 | +1.23(+0.73%) |
Feb 14, 2023 | 170.16 | 171.71 | 169.14 | 169.45 | 106,290 | -1.08(-0.64%) |
Feb 13, 2023 | 170.71 | 171.79 | 170.15 | 170.53 | 91,017 | +0.42(+0.25%) |
Feb 10, 2023 | 167.51 | 170.51 | 167.33 | 170.12 | 125,835 | +2.62(+1.56%) |
Feb 09, 2023 | 170.31 | 170.81 | 167.12 | 167.50 | 185,943 | -2.00(-1.18%) |
Feb 08, 2023 | 170.77 | 171.10 | 169.12 | 169.50 | 120,253 | -2.64(-1.53%) |
Feb 07, 2023 | 169.39 | 172.41 | 167.95 | 172.14 | 159,984 | +2.74(+1.62%) |
Feb 06, 2023 | 168.36 | 170.69 | 168.17 | 169.40 | 158,880 | +0.62(+0.37%) |
Feb 03, 2023 | 166.47 | 169.78 | 166.19 | 168.78 | 260,888 | +2.13(+1.28%) |
Feb 02, 2023 | 165.39 | 167.25 | 164.68 | 166.66 | 261,944 | +1.26(+0.76%) |