Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |
Jan 02, 2024 | 225.62 | 227.72 | 225.55 | 226.60 | 2,526,337 | +1.35(+0.60%) |
Dec 29, 2023 | 223.66 | 225.87 | 223.54 | 225.25 | 1,677,126 | +1.56(+0.70%) |
Dec 28, 2023 | 223.66 | 224.87 | 223.34 | 223.69 | 1,331,816 | +1.73(+0.78%) |
Dec 27, 2023 | 220.28 | 222.35 | 220.28 | 221.95 | 1,012,706 | +0.62(+0.28%) |
Dec 26, 2023 | 219.50 | 221.72 | 219.50 | 221.34 | 1,137,982 | +1.30(+0.59%) |
Dec 22, 2023 | 220.10 | 221.00 | 219.48 | 220.04 | 1,007,844 | +0.75(+0.34%) |
Dec 21, 2023 | 217.36 | 219.44 | 216.19 | 219.29 | 1,578,200 | +1.21(+0.55%) |
Dec 20, 2023 | 219.54 | 220.69 | 218.00 | 218.09 | 1,677,709 | -2.99(-1.35%) |
Dec 19, 2023 | 219.54 | 221.14 | 218.74 | 221.08 | 1,860,117 | +1.50(+0.68%) |
Dec 18, 2023 | 219.54 | 220.87 | 218.46 | 219.58 | 1,497,146 | +0.24(+0.11%) |
Dec 15, 2023 | 218.49 | 221.14 | 216.82 | 219.34 | 5,593,219 | -0.44(-0.20%) |
Dec 14, 2023 | 223.89 | 223.89 | 217.45 | 219.78 | 4,855,779 | -4.72(-2.10%) |
Dec 13, 2023 | 225.30 | 226.62 | 224.17 | 224.51 | 2,355,276 | -0.95(-0.42%) |
Dec 12, 2023 | 223.92 | 226.36 | 223.18 | 225.46 | 1,807,930 | +2.58(+1.16%) |
Dec 11, 2023 | 222.32 | 223.56 | 220.67 | 222.88 | 2,134,201 | +1.55(+0.70%) |
Dec 08, 2023 | 221.32 | 221.86 | 220.07 | 221.33 | 2,569,117 | -0.22(-0.10%) |
Dec 07, 2023 | 223.40 | 223.69 | 221.34 | 221.55 | 2,220,373 | -1.15(-0.52%) |
Dec 06, 2023 | 225.44 | 226.18 | 221.25 | 222.70 | 1,856,066 | -2.57(-1.14%) |
Dec 05, 2023 | 226.06 | 227.11 | 224.85 | 225.27 | 1,648,599 | -1.23(-0.54%) |
Dec 04, 2023 | 226.83 | 228.76 | 225.90 | 226.50 | 2,180,043 | -0.54(-0.24%) |
Dec 01, 2023 | 226.72 | 228.08 | 226.12 | 227.04 | 1,587,292 | -0.76(-0.34%) |
Nov 30, 2023 | 223.40 | 228.66 | 222.92 | 227.80 | 5,263,282 | +4.32(+1.93%) |
Nov 29, 2023 | 222.35 | 224.31 | 221.74 | 223.48 | 2,343,229 | +0.09(+0.04%) |
Nov 28, 2023 | 226.32 | 226.43 | 223.10 | 223.39 | 1,384,166 | -3.34(-1.47%) |
Nov 27, 2023 | 225.90 | 226.99 | 225.42 | 226.73 | 1,383,407 | +1.30(+0.58%) |
Nov 24, 2023 | 225.79 | 227.34 | 224.84 | 225.43 | 788,103 | +0.37(+0.16%) |
Nov 22, 2023 | 222.96 | 225.85 | 222.53 | 225.06 | 1,312,171 | +1.37(+0.61%) |
Nov 21, 2023 | 222.99 | 224.80 | 221.67 | 223.69 | 1,375,957 | +2.12(+0.95%) |
Nov 20, 2023 | 220.43 | 222.66 | 219.70 | 221.58 | 1,416,687 | +0.53(+0.24%) |
Nov 17, 2023 | 220.43 | 222.32 | 219.95 | 221.05 | 1,514,372 | +0.62(+0.28%) |
Nov 16, 2023 | 218.17 | 221.50 | 217.47 | 220.43 | 1,692,236 | +3.75(+1.73%) |
Nov 15, 2023 | 217.99 | 218.97 | 214.72 | 216.67 | 2,442,287 | -1.32(-0.61%) |
Nov 14, 2023 | 218.69 | 219.54 | 215.21 | 217.99 | 2,616,317 | -2.43(-1.10%) |
Nov 13, 2023 | 221.38 | 222.70 | 219.74 | 220.43 | 1,361,179 | -0.44(-0.20%) |
Nov 10, 2023 | 218.61 | 221.03 | 217.28 | 220.86 | 2,510,057 | +3.59(+1.65%) |
Nov 09, 2023 | 218.08 | 218.89 | 216.90 | 217.28 | 1,540,486 | -0.18(-0.08%) |
Nov 08, 2023 | 218.13 | 219.37 | 215.86 | 217.46 | 1,288,678 | +0.07(+0.03%) |
Nov 07, 2023 | 217.57 | 218.61 | 217.04 | 217.39 | 1,209,082 | -0.61(-0.28%) |
Nov 06, 2023 | 218.35 | 218.39 | 216.12 | 217.99 | 1,419,549 | +0.75(+0.35%) |
Nov 03, 2023 | 218.08 | 218.43 | 214.90 | 217.24 | 2,024,424 | +0.19(+0.09%) |
Nov 02, 2023 | 217.92 | 219.83 | 214.01 | 217.05 | 3,412,783 | -1.70(-0.78%) |
Nov 01, 2023 | 214.35 | 220.08 | 213.78 | 218.75 | 2,249,028 | +5.65(+2.65%) |
Oct 31, 2023 | 213.52 | 214.14 | 211.31 | 213.10 | 3,351,967 | +0.91(+0.43%) |
Oct 30, 2023 | 208.76 | 212.85 | 208.76 | 212.18 | 2,475,238 | +5.11(+2.47%) |
Oct 27, 2023 | 209.86 | 210.73 | 205.99 | 207.07 | 1,894,482 | -4.51(-2.13%) |
Oct 26, 2023 | 215.33 | 215.99 | 210.86 | 211.58 | 2,540,173 | -2.54(-1.19%) |
Oct 25, 2023 | 213.46 | 216.95 | 209.76 | 214.12 | 2,948,682 | +4.18(+1.99%) |
Oct 24, 2023 | 206.00 | 210.24 | 206.00 | 209.94 | 2,513,412 | +4.88(+2.38%) |
Oct 23, 2023 | 205.28 | 206.34 | 204.18 | 205.06 | 1,376,009 | -1.46(-0.71%) |
Oct 20, 2023 | 207.91 | 209.92 | 205.81 | 206.51 | 1,381,770 | -2.54(-1.22%) |
Oct 19, 2023 | 213.60 | 214.33 | 208.45 | 209.06 | 1,831,837 | -4.58(-2.14%) |
Oct 18, 2023 | 214.72 | 217.15 | 213.18 | 213.63 | 1,684,559 | -0.96(-0.45%) |
Oct 17, 2023 | 212.99 | 215.37 | 212.62 | 214.60 | 1,128,574 | +2.09(+0.99%) |
Oct 16, 2023 | 210.50 | 213.93 | 210.49 | 212.50 | 1,295,588 | +3.06(+1.46%) |
Oct 13, 2023 | 208.23 | 211.23 | 208.23 | 209.44 | 1,612,598 | +1.59(+0.76%) |
Oct 12, 2023 | 209.49 | 210.34 | 206.93 | 207.85 | 1,461,101 | -0.83(-0.40%) |
Oct 11, 2023 | 208.05 | 208.91 | 206.73 | 208.69 | 1,772,174 | +0.51(+0.24%) |
Oct 10, 2023 | 209.36 | 209.82 | 206.56 | 208.18 | 1,537,153 | -0.81(-0.39%) |
Oct 09, 2023 | 208.19 | 209.16 | 207.43 | 209.00 | 1,242,396 | +0.93(+0.45%) |
Oct 06, 2023 | 208.96 | 209.72 | 207.56 | 208.06 | 1,477,298 | -1.20(-0.57%) |
Oct 05, 2023 | 207.35 | 210.00 | 205.84 | 209.26 | 1,631,498 | +3.07(+1.49%) |
Oct 04, 2023 | 203.53 | 206.38 | 202.70 | 206.20 | 1,801,089 | +2.74(+1.35%) |
Oct 03, 2023 | 204.73 | 204.82 | 202.72 | 203.46 | 1,494,097 | -1.48(-0.72%) |
Oct 02, 2023 | 205.52 | 205.89 | 204.04 | 204.94 | 1,490,308 | -1.77(-0.86%) |
Sep 29, 2023 | 210.50 | 210.53 | 205.46 | 206.70 | 1,728,569 | -4.06(-1.93%) |
Sep 28, 2023 | 211.02 | 211.75 | 210.36 | 210.76 | 1,066,266 | +0.64(+0.30%) |
Sep 27, 2023 | 210.66 | 211.19 | 208.02 | 210.13 | 1,562,568 | -0.34(-0.16%) |
Sep 26, 2023 | 210.27 | 211.73 | 209.52 | 210.47 | 1,370,935 | -0.26(-0.12%) |
Sep 25, 2023 | 210.24 | 210.92 | 210.25 | 210.72 | 1,036,728 | -0.84(-0.40%) |
Sep 22, 2023 | 210.84 | 213.05 | 210.84 | 211.57 | 1,241,787 | +0.59(+0.28%) |
Sep 21, 2023 | 212.00 | 213.33 | 210.83 | 210.98 | 1,475,675 | -1.26(-0.59%) |
Sep 20, 2023 | 213.47 | 214.56 | 212.06 | 212.24 | 2,143,446 | -0.51(-0.24%) |
Sep 19, 2023 | 213.23 | 213.59 | 211.00 | 212.75 | 1,950,428 | +0.16(+0.07%) |
Sep 18, 2023 | 210.69 | 212.86 | 209.49 | 212.59 | 1,576,434 | +1.90(+0.90%) |
Sep 15, 2023 | 209.85 | 210.93 | 208.95 | 210.69 | 3,873,534 | +0.22(+0.10%) |
Sep 14, 2023 | 208.75 | 210.87 | 207.81 | 210.48 | 1,896,747 | +2.95(+1.42%) |
Sep 13, 2023 | 207.26 | 207.65 | 205.78 | 207.53 | 1,656,197 | +1.56(+0.76%) |
Sep 12, 2023 | 204.51 | 207.43 | 203.96 | 205.97 | 1,598,859 | +1.92(+0.94%) |
Sep 11, 2023 | 203.21 | 205.08 | 202.73 | 204.05 | 1,271,348 | +1.66(+0.82%) |
Sep 08, 2023 | 201.74 | 204.19 | 201.71 | 202.38 | 1,799,220 | +0.64(+0.32%) |
Sep 07, 2023 | 200.40 | 203.52 | 200.29 | 201.74 | 1,681,260 | +2.06(+1.03%) |
Sep 06, 2023 | 197.20 | 200.25 | 196.45 | 199.69 | 1,755,924 | +1.86(+0.94%) |
Sep 05, 2023 | 200.22 | 200.86 | 197.50 | 197.83 | 1,807,319 | -3.19(-1.59%) |
Sep 01, 2023 | 200.30 | 202.07 | 199.96 | 201.02 | 1,261,699 | +2.39(+1.20%) |
Aug 31, 2023 | 200.28 | 200.34 | 197.94 | 198.63 | 1,783,093 | -0.88(-0.44%) |
Aug 30, 2023 | 199.68 | 200.83 | 198.70 | 199.51 | 1,407,705 | -0.17(-0.08%) |
Aug 29, 2023 | 199.25 | 199.75 | 197.09 | 199.68 | 1,151,427 | +1.15(+0.58%) |
Aug 28, 2023 | 199.63 | 200.42 | 197.70 | 198.53 | 1,160,782 | -0.85(-0.43%) |
Aug 25, 2023 | 199.33 | 200.92 | 198.20 | 199.38 | 1,242,260 | +0.45(+0.23%) |
Aug 24, 2023 | 198.46 | 201.10 | 198.28 | 198.92 | 932,744 | -0.11(-0.05%) |
Aug 23, 2023 | 197.35 | 199.09 | 197.35 | 199.03 | 1,406,686 | +2.16(+1.10%) |
Aug 22, 2023 | 196.97 | 198.19 | 196.27 | 196.88 | 1,268,773 | -0.94(-0.48%) |
Aug 21, 2023 | 198.00 | 198.71 | 195.89 | 197.82 | 1,987,395 | +0.15(+0.08%) |
Aug 18, 2023 | 197.18 | 198.69 | 196.71 | 197.67 | 1,318,511 | -0.14(-0.07%) |
Aug 17, 2023 | 200.73 | 201.46 | 197.27 | 197.81 | 1,568,323 | -1.97(-0.98%) |
Aug 16, 2023 | 197.06 | 200.62 | 196.99 | 199.77 | 1,460,480 | +2.63(+1.33%) |
Aug 15, 2023 | 197.94 | 198.68 | 196.48 | 197.14 | 1,336,531 | -2.27(-1.14%) |
Aug 14, 2023 | 200.25 | 200.30 | 198.29 | 199.42 | 1,912,515 | -0.10(-0.05%) |
Aug 11, 2023 | 198.85 | 200.56 | 198.43 | 199.52 | 1,343,191 | +0.16(+0.08%) |
Aug 10, 2023 | 200.89 | 202.94 | 198.77 | 199.36 | 1,736,511 | +0.60(+0.30%) |
Aug 09, 2023 | 198.44 | 200.68 | 197.90 | 198.76 | 1,673,555 | -0.08(-0.04%) |
Aug 08, 2023 | 199.44 | 199.91 | 197.89 | 198.84 | 1,589,189 | -1.92(-0.96%) |
Aug 07, 2023 | 200.01 | 202.78 | 199.62 | 200.75 | 1,332,837 | +2.08(+1.04%) |
Aug 04, 2023 | 200.25 | 201.84 | 198.47 | 198.68 | 1,505,937 | -1.96(-0.98%) |
Aug 03, 2023 | 202.93 | 203.05 | 200.40 | 200.63 | 1,502,758 | -2.62(-1.29%) |
Aug 02, 2023 | 200.76 | 204.99 | 200.68 | 203.25 | 1,581,748 | +2.30(+1.15%) |
Aug 01, 2023 | 202.90 | 204.18 | 200.80 | 200.95 | 1,255,639 | -1.18(-0.58%) |
Jul 31, 2023 | 203.13 | 204.15 | 200.97 | 202.13 | 2,188,672 | -1.55(-0.76%) |
Jul 28, 2023 | 209.58 | 209.58 | 203.31 | 203.68 | 2,285,693 | -5.16(-2.47%) |
Jul 27, 2023 | 204.69 | 209.61 | 203.72 | 208.84 | 4,067,774 | +5.25(+2.58%) |
Jul 26, 2023 | 203.81 | 206.66 | 201.31 | 203.59 | 2,923,587 | +10.25(+5.30%) |
Jul 25, 2023 | 197.82 | 198.16 | 193.18 | 193.34 | 1,927,844 | -4.96(-2.50%) |
Jul 24, 2023 | 197.45 | 200.12 | 196.97 | 198.30 | 1,596,945 | +0.72(+0.37%) |
Jul 21, 2023 | 197.97 | 198.46 | 196.11 | 197.58 | 1,825,232 | +0.42(+0.21%) |
Jul 20, 2023 | 193.01 | 197.39 | 192.20 | 197.16 | 2,685,390 | +6.13(+3.21%) |
Jul 19, 2023 | 191.63 | 192.32 | 190.52 | 191.03 | 1,931,471 | +0.19(+0.10%) |
Jul 18, 2023 | 189.26 | 191.85 | 189.16 | 190.84 | 2,021,103 | +1.31(+0.69%) |
Jul 17, 2023 | 186.23 | 191.06 | 186.17 | 189.53 | 1,759,703 | +3.30(+1.77%) |
Jul 14, 2023 | 187.41 | 187.45 | 184.44 | 186.23 | 2,542,671 | -1.65(-0.88%) |
Jul 13, 2023 | 186.34 | 188.57 | 185.90 | 187.88 | 1,675,925 | -0.28(-0.15%) |
Jul 12, 2023 | 190.79 | 191.53 | 187.22 | 188.16 | 2,047,074 | -1.81(-0.95%) |
Jul 11, 2023 | 185.80 | 190.05 | 185.80 | 189.97 | 1,395,945 | +3.97(+2.14%) |
Jul 10, 2023 | 189.39 | 190.73 | 185.79 | 185.99 | 1,268,063 | -3.40(-1.80%) |
Jul 07, 2023 | 187.92 | 191.83 | 187.92 | 189.39 | 1,753,555 | -0.67(-0.35%) |
Jul 06, 2023 | 188.10 | 190.38 | 187.16 | 190.06 | 1,368,650 | +1.08(+0.57%) |
Jul 05, 2023 | 188.74 | 189.17 | 186.17 | 188.99 | 1,107,780 | -1.17(-0.61%) |
Jul 03, 2023 | 189.73 | 190.98 | 188.55 | 190.15 | 505,069 | -0.26(-0.13%) |
Jun 30, 2023 | 188.01 | 190.79 | 187.36 | 190.41 | 2,141,850 | +3.42(+1.83%) |
Jun 29, 2023 | 182.23 | 187.21 | 181.66 | 186.99 | 2,038,923 | +4.13(+2.26%) |
Jun 28, 2023 | 187.14 | 187.14 | 182.45 | 182.85 | 2,710,223 | -4.78(-2.55%) |
Jun 27, 2023 | 188.74 | 189.94 | 187.62 | 187.63 | 1,685,517 | -1.02(-0.54%) |
Jun 26, 2023 | 190.56 | 191.82 | 187.28 | 188.65 | 1,667,200 | -2.43(-1.27%) |
Jun 23, 2023 | 192.14 | 192.96 | 190.85 | 191.08 | 2,090,623 | -1.88(-0.97%) |
Jun 22, 2023 | 192.81 | 193.05 | 190.36 | 192.96 | 1,510,495 | +1.21(+0.63%) |
Jun 21, 2023 | 190.68 | 193.00 | 189.48 | 191.75 | 1,675,017 | +0.64(+0.34%) |
Jun 20, 2023 | 191.84 | 193.15 | 190.30 | 191.11 | 2,347,242 | -1.65(-0.86%) |
Jun 16, 2023 | 190.25 | 193.66 | 189.81 | 192.76 | 3,416,730 | +3.64(+1.92%) |
Jun 15, 2023 | 185.92 | 190.84 | 185.90 | 189.12 | 2,661,392 | +3.24(+1.75%) |
Jun 14, 2023 | 188.70 | 189.41 | 185.63 | 185.88 | 2,694,997 | -3.00(-1.59%) |
Jun 13, 2023 | 188.96 | 191.31 | 188.22 | 188.88 | 2,591,834 | +1.32(+0.70%) |
Jun 12, 2023 | 187.81 | 188.53 | 186.51 | 187.56 | 1,980,687 | -0.59(-0.31%) |
Jun 09, 2023 | 187.15 | 189.23 | 185.79 | 188.16 | 2,540,299 | -0.44(-0.23%) |
Jun 08, 2023 | 189.63 | 189.86 | 187.66 | 188.60 | 1,947,592 | -0.97(-0.51%) |
Jun 07, 2023 | 188.28 | 190.28 | 186.52 | 189.57 | 1,595,551 | +0.96(+0.51%) |
Jun 06, 2023 | 187.65 | 188.94 | 187.11 | 188.62 | 1,974,669 | +0.30(+0.16%) |
Jun 05, 2023 | 190.13 | 190.37 | 188.21 | 188.32 | 1,309,032 | -1.02(-0.54%) |
Jun 02, 2023 | 185.46 | 190.23 | 185.34 | 189.35 | 1,710,280 | +4.59(+2.48%) |
Jun 01, 2023 | 184.20 | 185.42 | 182.17 | 184.76 | 1,585,368 | +1.87(+1.02%) |
May 31, 2023 | 186.70 | 187.12 | 182.70 | 182.89 | 5,931,667 | -4.23(-2.26%) |
May 30, 2023 | 187.29 | 188.02 | 186.03 | 187.12 | 1,308,897 | +0.01(+0.01%) |
May 26, 2023 | 187.64 | 188.11 | 185.56 | 187.11 | 2,659,903 | -0.49(-0.26%) |
May 25, 2023 | 189.78 | 189.98 | 186.70 | 187.60 | 2,279,084 | -3.42(-1.79%) |
May 24, 2023 | 193.01 | 193.42 | 190.86 | 191.03 | 1,876,665 | -2.33(-1.21%) |
May 23, 2023 | 195.00 | 196.08 | 193.31 | 193.36 | 1,593,438 | -1.73(-0.89%) |
May 22, 2023 | 197.05 | 197.91 | 194.12 | 195.09 | 1,983,938 | -2.93(-1.48%) |
May 19, 2023 | 198.91 | 199.43 | 197.07 | 198.03 | 1,697,030 | +0.53(+0.27%) |
May 18, 2023 | 196.34 | 197.62 | 194.62 | 197.50 | 1,528,544 | +1.68(+0.86%) |
May 17, 2023 | 197.46 | 198.38 | 195.50 | 195.81 | 1,408,591 | -0.66(-0.34%) |
May 16, 2023 | 197.00 | 197.36 | 195.41 | 196.47 | 1,239,631 | -0.44(-0.22%) |
May 15, 2023 | 197.51 | 197.85 | 195.32 | 196.92 | 1,011,162 | -0.22(-0.11%) |
May 12, 2023 | 199.57 | 200.27 | 195.88 | 197.13 | 947,534 | -1.10(-0.56%) |
May 11, 2023 | 196.74 | 198.59 | 195.90 | 198.24 | 1,774,313 | +0.91(+0.46%) |
May 10, 2023 | 198.63 | 199.45 | 195.97 | 197.33 | 1,017,608 | -0.99(-0.50%) |
May 09, 2023 | 196.47 | 199.23 | 195.79 | 198.32 | 1,149,253 | +1.79(+0.91%) |
May 08, 2023 | 196.89 | 197.42 | 195.33 | 196.53 | 1,353,606 | +0.72(+0.37%) |
May 05, 2023 | 194.90 | 197.21 | 193.83 | 195.81 | 1,418,015 | +3.41(+1.77%) |
May 04, 2023 | 194.18 | 194.52 | 191.28 | 192.41 | 1,367,426 | -2.27(-1.17%) |
May 03, 2023 | 197.90 | 198.05 | 194.51 | 194.68 | 1,304,053 | -2.68(-1.36%) |
May 02, 2023 | 198.09 | 198.46 | 193.97 | 197.36 | 1,735,447 | -1.61(-0.81%) |
May 01, 2023 | 198.10 | 200.88 | 197.48 | 198.97 | 1,284,471 | +0.57(+0.29%) |
Apr 28, 2023 | 195.51 | 199.44 | 195.45 | 198.40 | 2,067,810 | +2.49(+1.27%) |
Apr 27, 2023 | 194.54 | 196.41 | 193.92 | 195.91 | 2,122,721 | +0.65(+0.33%) |
Apr 26, 2023 | 198.84 | 201.13 | 193.53 | 195.26 | 2,315,430 | -2.77(-1.40%) |
Apr 25, 2023 | 196.58 | 198.22 | 196.36 | 198.03 | 1,537,838 | +0.60(+0.30%) |
Apr 24, 2023 | 198.12 | 199.61 | 197.15 | 197.43 | 1,010,956 | -0.61(-0.31%) |
Apr 21, 2023 | 199.47 | 199.72 | 195.49 | 198.04 | 1,841,725 | -2.73(-1.36%) |
Apr 20, 2023 | 200.75 | 202.03 | 199.69 | 200.76 | 1,292,066 | -0.53(-0.26%) |
Apr 19, 2023 | 200.79 | 202.50 | 200.07 | 201.30 | 1,645,836 | +2.77(+1.39%) |
Apr 18, 2023 | 196.02 | 198.84 | 195.31 | 198.53 | 1,897,438 | +3.43(+1.76%) |
Apr 17, 2023 | 192.71 | 195.13 | 191.74 | 195.10 | 2,217,703 | +2.39(+1.24%) |
Apr 14, 2023 | 197.42 | 197.96 | 191.63 | 192.71 | 1,437,629 | -4.27(-2.17%) |
Apr 13, 2023 | 193.78 | 197.46 | 193.70 | 196.99 | 1,238,147 | +0.88(+0.45%) |
Apr 12, 2023 | 195.19 | 197.28 | 194.64 | 196.11 | 1,531,992 | +1.13(+0.58%) |
Apr 11, 2023 | 193.59 | 195.63 | 192.53 | 194.98 | 1,657,452 | +2.02(+1.05%) |
Apr 10, 2023 | 193.99 | 194.85 | 192.08 | 192.96 | 961,229 | -0.76(-0.39%) |
Apr 06, 2023 | 194.07 | 195.23 | 192.66 | 193.72 | 1,268,119 | +0.80(+0.41%) |
Apr 05, 2023 | 191.28 | 194.13 | 191.28 | 192.92 | 1,246,860 | +0.52(+0.27%) |
Apr 04, 2023 | 194.23 | 195.16 | 190.61 | 192.40 | 1,128,412 | -1.20(-0.62%) |
Apr 03, 2023 | 191.40 | 194.36 | 191.40 | 193.60 | 1,831,613 | +2.46(+1.29%) |
Mar 31, 2023 | 191.98 | 192.63 | 190.21 | 191.14 | 2,020,858 | +0.75(+0.39%) |
Mar 30, 2023 | 190.52 | 191.05 | 188.16 | 190.39 | 1,012,430 | +0.16(+0.08%) |
Mar 29, 2023 | 188.73 | 190.47 | 188.21 | 190.23 | 1,659,743 | +3.64(+1.95%) |
Mar 28, 2023 | 185.17 | 187.53 | 184.58 | 186.59 | 1,337,761 | +0.63(+0.34%) |
Mar 27, 2023 | 186.14 | 187.76 | 184.48 | 185.96 | 2,006,950 | +2.33(+1.27%) |
Mar 24, 2023 | 181.12 | 183.81 | 180.52 | 183.63 | 1,884,630 | +0.53(+0.29%) |
Mar 23, 2023 | 187.34 | 187.53 | 182.07 | 183.10 | 1,791,183 | -3.97(-2.12%) |
Mar 22, 2023 | 192.14 | 192.78 | 187.02 | 187.06 | 1,429,094 | -4.18(-2.19%) |
Mar 21, 2023 | 190.16 | 192.15 | 188.79 | 191.25 | 2,296,150 | +4.63(+2.48%) |
Mar 20, 2023 | 185.16 | 187.64 | 184.65 | 186.62 | 2,338,138 | +2.75(+1.49%) |
Mar 17, 2023 | 189.45 | 192.27 | 183.73 | 183.87 | 4,874,968 | -4.98(-2.64%) |
Mar 16, 2023 | 182.19 | 189.13 | 181.40 | 188.85 | 2,441,687 | +5.21(+2.84%) |
Mar 15, 2023 | 185.63 | 187.26 | 181.56 | 183.65 | 2,708,613 | -6.48(-3.41%) |
Mar 14, 2023 | 191.69 | 192.59 | 188.17 | 190.12 | 3,013,919 | +1.99(+1.06%) |
Mar 13, 2023 | 191.09 | 191.90 | 186.41 | 188.13 | 2,300,193 | -6.29(-3.24%) |
Mar 10, 2023 | 194.53 | 196.84 | 193.58 | 194.43 | 2,534,637 | -0.46(-0.24%) |
Mar 09, 2023 | 199.80 | 199.97 | 193.69 | 194.89 | 1,551,808 | -4.41(-2.21%) |
Mar 08, 2023 | 202.66 | 203.62 | 197.81 | 199.30 | 1,312,703 | -3.36(-1.66%) |
Mar 07, 2023 | 204.22 | 204.22 | 201.44 | 202.66 | 1,395,774 | -1.24(-0.61%) |
Mar 06, 2023 | 203.69 | 204.45 | 203.34 | 203.89 | 2,532,383 | +0.94(+0.46%) |
Mar 03, 2023 | 204.35 | 204.92 | 202.30 | 202.95 | 1,956,569 | -1.27(-0.62%) |
Mar 02, 2023 | 204.48 | 205.21 | 202.77 | 204.23 | 1,540,575 | -1.08(-0.53%) |
Mar 01, 2023 | 205.80 | 207.37 | 205.07 | 205.30 | 1,900,151 | -1.49(-0.72%) |
Feb 28, 2023 | 207.31 | 209.57 | 206.74 | 206.79 | 2,058,878 | -0.65(-0.31%) |
Feb 27, 2023 | 207.59 | 209.29 | 207.13 | 207.44 | 2,602,105 | +0.75(+0.37%) |
Feb 24, 2023 | 203.11 | 206.81 | 203.11 | 206.69 | 2,036,851 | +2.26(+1.11%) |
Feb 23, 2023 | 205.93 | 207.41 | 202.91 | 204.42 | 1,304,947 | -1.24(-0.60%) |
Feb 22, 2023 | 205.38 | 207.08 | 204.43 | 205.66 | 1,215,461 | +1.07(+0.52%) |
Feb 21, 2023 | 205.69 | 206.09 | 203.09 | 204.59 | 1,628,195 | -1.80(-0.87%) |
Feb 17, 2023 | 206.04 | 207.39 | 204.91 | 206.39 | 1,723,996 | +0.34(+0.17%) |
Feb 16, 2023 | 207.64 | 208.56 | 205.85 | 206.05 | 1,444,776 | -2.64(-1.26%) |
Feb 15, 2023 | 208.01 | 209.09 | 207.51 | 208.69 | 1,631,440 | -0.36(-0.17%) |
Feb 14, 2023 | 211.12 | 211.69 | 208.73 | 209.05 | 1,628,835 | -2.14(-1.01%) |
Feb 13, 2023 | 210.26 | 212.24 | 209.85 | 211.18 | 1,530,431 | +0.79(+0.38%) |
Feb 10, 2023 | 209.45 | 210.84 | 208.93 | 210.39 | 1,785,061 | +1.25(+0.60%) |
Feb 09, 2023 | 211.91 | 213.14 | 209.02 | 209.14 | 1,811,680 | -1.90(-0.90%) |
Feb 08, 2023 | 209.50 | 213.68 | 208.74 | 211.04 | 2,333,939 | +0.20(+0.09%) |
Feb 07, 2023 | 208.02 | 211.73 | 207.32 | 210.84 | 1,796,453 | +1.27(+0.61%) |
Feb 06, 2023 | 205.83 | 210.13 | 204.81 | 209.57 | 2,239,285 | +3.93(+1.91%) |
Feb 03, 2023 | 206.79 | 207.58 | 204.08 | 205.64 | 2,933,370 | -0.32(-0.16%) |
Feb 02, 2023 | 207.64 | 207.64 | 197.69 | 205.96 | 4,109,906 | -3.20(-1.53%) |