Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 231.09 | 231.60 | 228.09 | 228.28 | 717,538 | -3.19(-1.38%) |
Jan 30, 2024 | 231.14 | 232.00 | 230.78 | 231.46 | 501,786 | -0.22(-0.09%) |
Jan 29, 2024 | 229.74 | 231.69 | 229.44 | 231.68 | 592,551 | +1.89(+0.82%) |
Jan 26, 2024 | 230.18 | 230.81 | 229.51 | 229.79 | 483,202 | -0.18(-0.08%) |
Jan 25, 2024 | 230.01 | 230.30 | 228.61 | 229.97 | 551,352 | +1.99(+0.87%) |
Jan 24, 2024 | 230.97 | 231.08 | 227.91 | 227.98 | 602,283 | -1.55(-0.68%) |
Jan 23, 2024 | 230.51 | 230.68 | 228.78 | 229.53 | 669,070 | -0.24(-0.10%) |
Jan 22, 2024 | 228.85 | 230.63 | 228.85 | 229.77 | 653,363 | +1.75(+0.77%) |
Jan 19, 2024 | 227.00 | 228.43 | 225.48 | 228.02 | 660,070 | +1.73(+0.77%) |
Jan 18, 2024 | 225.68 | 226.52 | 224.16 | 226.28 | 541,562 | +1.31(+0.58%) |
Jan 17, 2024 | 224.97 | 226.12 | 223.97 | 224.97 | 713,304 | -1.90(-0.84%) |
Jan 16, 2024 | 227.19 | 227.67 | 226.12 | 226.87 | 762,432 | -1.65(-0.72%) |
Jan 12, 2024 | 229.85 | 230.49 | 227.92 | 228.52 | 463,864 | -0.38(-0.17%) |
Jan 11, 2024 | 229.35 | 229.69 | 227.06 | 228.90 | 802,833 | -0.76(-0.33%) |
Jan 10, 2024 | 229.11 | 230.10 | 228.35 | 229.66 | 581,292 | +0.73(+0.32%) |
Jan 09, 2024 | 228.56 | 229.71 | 228.12 | 228.93 | 961,698 | -1.18(-0.51%) |
Jan 08, 2024 | 227.60 | 230.24 | 226.98 | 230.11 | 936,219 | +2.89(+1.27%) |
Jan 05, 2024 | 226.10 | 228.59 | 225.95 | 227.22 | 584,316 | +0.42(+0.18%) |
Jan 04, 2024 | 226.78 | 228.28 | 226.48 | 226.80 | 967,011 | +0.02(+0.01%) |
Jan 03, 2024 | 228.78 | 228.78 | 226.67 | 226.78 | 809,907 | -3.62(-1.57%) |
Jan 02, 2024 | 230.28 | 231.54 | 229.63 | 230.41 | 796,268 | -1.31(-0.57%) |
Dec 29, 2023 | 232.74 | 233.10 | 231.08 | 231.72 | 706,246 | -1.31(-0.56%) |
Dec 28, 2023 | 232.42 | 233.13 | 232.37 | 233.03 | 735,497 | +0.26(+0.11%) |
Dec 27, 2023 | 232.56 | 232.81 | 231.73 | 232.77 | 782,567 | +0.60(+0.26%) |
Dec 26, 2023 | 231.05 | 232.76 | 230.78 | 232.17 | 629,999 | +1.50(+0.65%) |
Dec 22, 2023 | 230.55 | 231.32 | 229.53 | 230.66 | 595,402 | +0.98(+0.42%) |
Dec 21, 2023 | 228.75 | 229.74 | 227.65 | 229.69 | 923,237 | +3.07(+1.36%) |
Dec 20, 2023 | 230.02 | 230.96 | 226.58 | 226.62 | 671,290 | -3.97(-1.72%) |
Dec 19, 2023 | 229.50 | 230.72 | 229.32 | 230.59 | 878,509 | +2.04(+0.89%) |
Dec 18, 2023 | 229.32 | 229.32 | 228.09 | 228.55 | 830,703 | +0.27(+0.12%) |
Dec 15, 2023 | 229.79 | 229.79 | 227.71 | 228.28 | 709,883 | -1.64(-0.71%) |
Dec 14, 2023 | 228.92 | 231.02 | 228.91 | 229.92 | 959,496 | +3.20(+1.41%) |
Dec 13, 2023 | 222.06 | 226.97 | 221.76 | 226.72 | 772,011 | +4.73(+2.13%) |
Dec 12, 2023 | 221.47 | 222.39 | 220.38 | 221.99 | 629,413 | +0.61(+0.27%) |
Dec 11, 2023 | 219.39 | 221.41 | 219.39 | 221.39 | 678,083 | +2.15(+0.98%) |
Dec 08, 2023 | 218.39 | 219.79 | 218.17 | 219.24 | 628,155 | +0.85(+0.39%) |
Dec 07, 2023 | 218.01 | 218.58 | 217.38 | 218.38 | 599,713 | +0.87(+0.40%) |
Dec 06, 2023 | 218.57 | 219.73 | 217.25 | 217.51 | 667,953 | -0.20(-0.09%) |
Dec 05, 2023 | 218.63 | 218.89 | 217.03 | 217.71 | 722,600 | -1.90(-0.87%) |
Dec 04, 2023 | 218.37 | 220.34 | 218.37 | 219.61 | 696,220 | -0.22(-0.10%) |
Dec 01, 2023 | 216.12 | 219.89 | 215.80 | 219.83 | 1,039,827 | +3.56(+1.64%) |
Nov 30, 2023 | 215.06 | 216.36 | 214.49 | 216.27 | 679,058 | +1.57(+0.73%) |
Nov 29, 2023 | 215.03 | 216.32 | 214.36 | 214.70 | 630,754 | +1.00(+0.47%) |
Nov 28, 2023 | 213.52 | 214.96 | 213.39 | 213.70 | 600,428 | -0.36(-0.17%) |
Nov 27, 2023 | 213.74 | 214.45 | 213.26 | 214.05 | 760,403 | -0.50(-0.23%) |
Nov 24, 2023 | 213.44 | 214.58 | 213.38 | 214.55 | 192,455 | +0.88(+0.41%) |
Nov 22, 2023 | 213.60 | 214.23 | 212.93 | 213.67 | 724,797 | +0.95(+0.45%) |
Nov 21, 2023 | 212.78 | 213.12 | 212.25 | 212.72 | 612,695 | -0.35(-0.16%) |
Nov 20, 2023 | 211.75 | 213.57 | 211.29 | 213.06 | 588,673 | +0.95(+0.45%) |
Nov 17, 2023 | 211.97 | 212.33 | 211.33 | 212.11 | 672,822 | +1.20(+0.57%) |
Nov 16, 2023 | 211.65 | 212.27 | 210.35 | 210.91 | 729,752 | -0.85(-0.40%) |
Nov 15, 2023 | 211.37 | 213.46 | 211.37 | 211.76 | 666,457 | +0.63(+0.30%) |
Nov 14, 2023 | 208.49 | 211.75 | 208.49 | 211.13 | 843,976 | +6.53(+3.19%) |
Nov 13, 2023 | 204.15 | 205.16 | 203.79 | 204.60 | 623,761 | -0.40(-0.19%) |
Nov 10, 2023 | 202.94 | 205.10 | 202.28 | 205.00 | 462,444 | +2.40(+1.18%) |
Nov 09, 2023 | 205.35 | 205.35 | 202.39 | 202.60 | 632,620 | -1.68(-0.82%) |
Nov 08, 2023 | 204.95 | 205.18 | 203.38 | 204.28 | 602,766 | -0.43(-0.21%) |
Nov 07, 2023 | 204.44 | 205.22 | 203.74 | 204.71 | 633,874 | +0.38(+0.18%) |
Nov 06, 2023 | 205.87 | 206.20 | 203.58 | 204.33 | 727,542 | -1.57(-0.76%) |
Nov 03, 2023 | 204.25 | 206.84 | 204.25 | 205.91 | 679,540 | +3.82(+1.89%) |
Nov 02, 2023 | 199.69 | 202.28 | 199.69 | 202.08 | 679,591 | +4.68(+2.37%) |
Nov 01, 2023 | 196.58 | 197.68 | 195.45 | 197.41 | 1,076,231 | +0.80(+0.41%) |
Oct 31, 2023 | 195.40 | 196.84 | 194.69 | 196.60 | 964,718 | +1.97(+1.01%) |
Oct 30, 2023 | 194.87 | 195.66 | 193.02 | 194.63 | 1,746,672 | +0.75(+0.39%) |
Oct 27, 2023 | 196.41 | 196.47 | 193.38 | 193.88 | 845,733 | -1.92(-0.98%) |
Oct 26, 2023 | 196.39 | 197.47 | 195.34 | 195.80 | 943,586 | -0.44(-0.22%) |
Oct 25, 2023 | 197.78 | 198.33 | 196.03 | 196.24 | 843,046 | -2.82(-1.42%) |
Oct 24, 2023 | 199.06 | 200.04 | 198.06 | 199.06 | 686,509 | +1.25(+0.63%) |
Oct 23, 2023 | 198.15 | 200.00 | 197.19 | 197.81 | 651,939 | -1.23(-0.62%) |
Oct 20, 2023 | 201.65 | 201.84 | 198.94 | 199.04 | 703,574 | -2.72(-1.35%) |
Oct 19, 2023 | 204.52 | 205.31 | 201.39 | 201.76 | 504,011 | -2.77(-1.36%) |
Oct 18, 2023 | 207.23 | 207.49 | 204.31 | 204.53 | 607,477 | -3.79(-1.82%) |
Oct 17, 2023 | 205.95 | 209.59 | 205.95 | 208.33 | 884,221 | +1.00(+0.48%) |
Oct 16, 2023 | 206.00 | 207.76 | 205.13 | 207.32 | 500,367 | +2.59(+1.26%) |
Oct 13, 2023 | 206.43 | 206.75 | 203.95 | 204.74 | 470,531 | -0.92(-0.45%) |
Oct 12, 2023 | 208.70 | 208.70 | 204.52 | 205.66 | 489,216 | -2.71(-1.30%) |
Oct 11, 2023 | 208.25 | 208.79 | 206.82 | 208.37 | 471,968 | +0.58(+0.28%) |
Oct 10, 2023 | 206.57 | 209.06 | 206.52 | 207.79 | 716,331 | +1.62(+0.79%) |
Oct 09, 2023 | 203.29 | 206.49 | 203.29 | 206.17 | 464,978 | +1.62(+0.79%) |
Oct 06, 2023 | 201.04 | 205.55 | 200.45 | 204.54 | 507,211 | +2.34(+1.16%) |
Oct 05, 2023 | 202.41 | 202.90 | 200.71 | 202.20 | 533,718 | -0.49(-0.24%) |
Oct 04, 2023 | 201.74 | 202.90 | 199.97 | 202.69 | 817,265 | +1.59(+0.79%) |
Oct 03, 2023 | 202.94 | 203.50 | 200.39 | 201.09 | 1,144,937 | -2.83(-1.39%) |
Oct 02, 2023 | 206.07 | 206.20 | 202.89 | 203.93 | 755,764 | -2.42(-1.17%) |
Sep 29, 2023 | 208.67 | 208.81 | 205.90 | 206.34 | 604,428 | -0.62(-0.30%) |
Sep 28, 2023 | 205.73 | 207.97 | 204.93 | 206.96 | 513,616 | +1.56(+0.76%) |
Sep 27, 2023 | 205.95 | 206.41 | 203.93 | 205.40 | 601,625 | +0.68(+0.33%) |
Sep 26, 2023 | 206.70 | 207.13 | 204.50 | 204.72 | 693,793 | -2.95(-1.42%) |
Sep 25, 2023 | 206.28 | 207.70 | 206.95 | 207.67 | 609,651 | +0.56(+0.27%) |
Sep 22, 2023 | 208.00 | 208.41 | 206.93 | 207.11 | 504,357 | -0.38(-0.18%) |
Sep 21, 2023 | 210.52 | 210.65 | 207.43 | 207.48 | 856,353 | -3.97(-1.88%) |
Sep 20, 2023 | 213.25 | 214.01 | 211.39 | 211.45 | 656,818 | -0.88(-0.41%) |
Sep 19, 2023 | 212.81 | 213.01 | 211.35 | 212.33 | 629,863 | -0.48(-0.23%) |
Sep 18, 2023 | 213.09 | 213.52 | 212.19 | 212.81 | 580,554 | -0.49(-0.23%) |
Sep 15, 2023 | 214.47 | 214.65 | 212.97 | 213.31 | 482,236 | -1.85(-0.86%) |
Sep 14, 2023 | 214.60 | 215.37 | 213.86 | 215.15 | 437,040 | +2.10(+0.99%) |
Sep 13, 2023 | 214.30 | 214.36 | 212.41 | 213.05 | 487,246 | -1.16(-0.54%) |
Sep 12, 2023 | 214.26 | 215.29 | 213.99 | 214.20 | 484,191 | -0.41(-0.19%) |
Sep 11, 2023 | 215.23 | 215.56 | 214.30 | 214.62 | 430,338 | +0.44(+0.20%) |
Sep 08, 2023 | 214.67 | 215.01 | 213.87 | 214.18 | 362,817 | -0.26(-0.12%) |
Sep 07, 2023 | 214.28 | 214.81 | 213.28 | 214.44 | 322,750 | -0.93(-0.43%) |
Sep 06, 2023 | 215.57 | 215.98 | 214.10 | 215.37 | 500,567 | -0.24(-0.11%) |
Sep 05, 2023 | 217.43 | 217.70 | 215.54 | 215.61 | 514,014 | -2.37(-1.09%) |
Sep 01, 2023 | 218.39 | 219.01 | 217.43 | 217.98 | 567,042 | +1.08(+0.50%) |
Aug 31, 2023 | 218.13 | 218.17 | 216.89 | 216.90 | 437,234 | -0.73(-0.34%) |
Aug 30, 2023 | 216.56 | 217.87 | 216.39 | 217.63 | 586,863 | +0.99(+0.46%) |
Aug 29, 2023 | 213.89 | 216.66 | 213.44 | 216.64 | 556,176 | +2.81(+1.32%) |
Aug 28, 2023 | 213.30 | 214.49 | 213.20 | 213.83 | 591,355 | +1.46(+0.69%) |
Aug 25, 2023 | 212.04 | 213.06 | 210.22 | 212.37 | 746,784 | +1.16(+0.55%) |
Aug 24, 2023 | 213.46 | 214.58 | 211.14 | 211.21 | 488,175 | -2.32(-1.09%) |
Aug 23, 2023 | 211.90 | 213.72 | 211.49 | 213.53 | 552,348 | +1.98(+0.94%) |
Aug 22, 2023 | 212.51 | 212.78 | 211.29 | 211.55 | 634,825 | -0.44(-0.21%) |
Aug 21, 2023 | 212.24 | 212.70 | 210.49 | 211.98 | 640,911 | -0.02(-0.01%) |
Aug 18, 2023 | 210.29 | 212.41 | 209.73 | 212.00 | 668,805 | +0.60(+0.29%) |
Aug 17, 2023 | 214.54 | 214.54 | 211.40 | 211.40 | 940,629 | -2.16(-1.01%) |
Aug 16, 2023 | 215.06 | 215.72 | 213.56 | 213.56 | 646,190 | -1.68(-0.78%) |
Aug 15, 2023 | 216.97 | 216.97 | 215.01 | 215.24 | 625,758 | -2.86(-1.31%) |
Aug 14, 2023 | 217.24 | 218.15 | 216.73 | 218.10 | 509,969 | +0.18(+0.08%) |
Aug 11, 2023 | 217.29 | 218.56 | 217.17 | 217.93 | 445,610 | -0.19(-0.09%) |
Aug 10, 2023 | 219.72 | 221.01 | 217.52 | 218.11 | 830,810 | -0.55(-0.25%) |
Aug 09, 2023 | 219.63 | 220.02 | 218.20 | 218.67 | 470,051 | -0.79(-0.36%) |
Aug 08, 2023 | 218.89 | 219.71 | 217.42 | 219.46 | 622,013 | -1.67(-0.75%) |
Aug 07, 2023 | 220.45 | 221.22 | 219.86 | 221.12 | 432,960 | +1.62(+0.74%) |
Aug 04, 2023 | 221.35 | 222.16 | 219.24 | 219.51 | 489,804 | -1.39(-0.63%) |
Aug 03, 2023 | 220.72 | 221.57 | 219.85 | 220.90 | 550,976 | -0.82(-0.37%) |
Aug 02, 2023 | 222.52 | 222.93 | 221.27 | 221.72 | 651,307 | -2.55(-1.14%) |
Aug 01, 2023 | 223.88 | 224.53 | 223.44 | 224.26 | 659,343 | -0.76(-0.34%) |
Jul 31, 2023 | 224.73 | 225.52 | 224.28 | 225.03 | 552,881 | +1.04(+0.46%) |
Jul 28, 2023 | 225.11 | 225.11 | 223.00 | 223.99 | 598,518 | +1.32(+0.59%) |
Jul 27, 2023 | 226.35 | 226.43 | 222.22 | 222.66 | 624,590 | -2.56(-1.14%) |
Jul 26, 2023 | 224.44 | 225.73 | 224.29 | 225.22 | 437,660 | +0.12(+0.05%) |
Jul 25, 2023 | 224.24 | 225.73 | 224.09 | 225.10 | 442,942 | +0.67(+0.30%) |
Jul 24, 2023 | 224.80 | 225.26 | 223.78 | 224.43 | 343,888 | +0.07(+0.03%) |
Jul 21, 2023 | 225.07 | 225.17 | 223.94 | 224.36 | 641,138 | +0.28(+0.12%) |
Jul 20, 2023 | 224.55 | 224.83 | 223.47 | 224.09 | 535,804 | -1.24(-0.55%) |
Jul 19, 2023 | 225.15 | 225.93 | 224.54 | 225.33 | 671,169 | +0.66(+0.29%) |
Jul 18, 2023 | 223.51 | 224.86 | 223.27 | 224.67 | 557,796 | +1.40(+0.63%) |
Jul 17, 2023 | 221.80 | 223.91 | 221.22 | 223.27 | 535,661 | +1.21(+0.54%) |
Jul 14, 2023 | 223.72 | 223.72 | 221.56 | 222.06 | 613,115 | -1.58(-0.71%) |
Jul 13, 2023 | 222.96 | 223.90 | 222.33 | 223.64 | 447,317 | +1.52(+0.68%) |
Jul 12, 2023 | 223.14 | 223.23 | 221.82 | 222.12 | 547,737 | +1.07(+0.48%) |
Jul 11, 2023 | 218.88 | 221.33 | 218.88 | 221.06 | 615,672 | +2.73(+1.25%) |
Jul 10, 2023 | 215.82 | 218.35 | 215.72 | 218.33 | 407,634 | +2.26(+1.05%) |
Jul 07, 2023 | 214.90 | 217.76 | 214.81 | 216.07 | 370,665 | +0.94(+0.44%) |
Jul 06, 2023 | 215.14 | 215.34 | 213.33 | 215.13 | 528,480 | -1.91(-0.88%) |
Jul 05, 2023 | 217.09 | 217.51 | 216.06 | 217.04 | 510,798 | -1.06(-0.48%) |
Jul 03, 2023 | 217.11 | 218.13 | 216.60 | 218.09 | 250,762 | +0.73(+0.34%) |
Jun 30, 2023 | 216.99 | 217.88 | 216.62 | 217.36 | 467,846 | +2.06(+0.96%) |
Jun 29, 2023 | 213.99 | 215.31 | 213.40 | 215.30 | 494,908 | +1.38(+0.65%) |
Jun 28, 2023 | 213.62 | 214.31 | 212.81 | 213.92 | 601,593 | +0.12(+0.06%) |
Jun 27, 2023 | 211.37 | 214.12 | 210.91 | 213.80 | 556,738 | +3.06(+1.45%) |
Jun 26, 2023 | 209.61 | 211.32 | 209.46 | 210.74 | 374,864 | +1.29(+0.62%) |
Jun 23, 2023 | 209.66 | 210.32 | 209.13 | 209.44 | 418,625 | -1.86(-0.88%) |
Jun 22, 2023 | 211.76 | 211.76 | 210.28 | 211.31 | 524,045 | -0.77(-0.36%) |
Jun 21, 2023 | 211.74 | 212.76 | 211.13 | 212.07 | 544,690 | -0.23(-0.11%) |
Jun 20, 2023 | 212.83 | 213.02 | 211.37 | 212.30 | 534,596 | -1.79(-0.84%) |
Jun 16, 2023 | 215.69 | 215.96 | 213.76 | 214.09 | 726,301 | -0.55(-0.26%) |
Jun 15, 2023 | 211.46 | 214.97 | 211.39 | 214.64 | 713,298 | +2.55(+1.20%) |
Jun 14, 2023 | 212.89 | 213.64 | 210.66 | 212.09 | 1,201,524 | -0.35(-0.17%) |
Jun 13, 2023 | 211.14 | 212.75 | 210.91 | 212.45 | 897,785 | +2.16(+1.03%) |
Jun 12, 2023 | 209.18 | 210.34 | 208.32 | 210.28 | 851,598 | +1.61(+0.77%) |
Jun 09, 2023 | 209.31 | 209.73 | 208.16 | 208.67 | 465,579 | -0.27(-0.13%) |
Jun 08, 2023 | 208.47 | 209.21 | 207.37 | 208.94 | 501,225 | +0.09(+0.04%) |
Jun 07, 2023 | 208.44 | 209.32 | 207.91 | 208.85 | 627,439 | +1.08(+0.52%) |
Jun 06, 2023 | 206.02 | 208.16 | 205.81 | 207.77 | 540,910 | +1.75(+0.85%) |
Jun 05, 2023 | 206.71 | 206.99 | 205.33 | 206.02 | 819,270 | -0.56(-0.27%) |
Jun 02, 2023 | 204.36 | 207.06 | 204.01 | 206.58 | 592,199 | +4.32(+2.13%) |
Jun 01, 2023 | 200.85 | 202.90 | 199.61 | 202.26 | 677,713 | +1.83(+0.91%) |
May 31, 2023 | 201.16 | 201.28 | 199.13 | 200.43 | 738,932 | -1.59(-0.79%) |
May 30, 2023 | 203.05 | 203.41 | 201.39 | 202.02 | 579,840 | -0.08(-0.04%) |
May 26, 2023 | 200.64 | 202.46 | 200.43 | 202.10 | 386,989 | +2.02(+1.01%) |
May 25, 2023 | 200.50 | 200.75 | 198.71 | 200.09 | 567,606 | -0.14(-0.07%) |
May 24, 2023 | 201.27 | 201.42 | 199.70 | 200.22 | 500,683 | -2.06(-1.02%) |
May 23, 2023 | 204.03 | 204.77 | 202.11 | 202.28 | 646,468 | -2.52(-1.23%) |
May 22, 2023 | 204.08 | 205.62 | 203.27 | 204.80 | 488,269 | +0.98(+0.48%) |
May 19, 2023 | 205.09 | 205.32 | 203.18 | 203.81 | 501,468 | -0.67(-0.33%) |
May 18, 2023 | 202.55 | 204.70 | 201.98 | 204.48 | 579,406 | +1.91(+0.94%) |
May 17, 2023 | 201.20 | 203.09 | 200.15 | 202.57 | 1,215,861 | +2.39(+1.19%) |
May 16, 2023 | 202.46 | 202.46 | 200.10 | 200.18 | 2,045,053 | -3.31(-1.62%) |
May 15, 2023 | 202.37 | 203.86 | 201.77 | 203.49 | 1,587,635 | +1.38(+0.68%) |
May 12, 2023 | 202.97 | 203.34 | 200.79 | 202.11 | 1,471,987 | -0.07(-0.03%) |
May 11, 2023 | 202.34 | 202.68 | 201.14 | 202.18 | 3,156,152 | -1.01(-0.50%) |
May 10, 2023 | 204.43 | 204.58 | 201.42 | 203.19 | 635,696 | +0.47(+0.23%) |
May 09, 2023 | 202.20 | 203.23 | 201.89 | 202.72 | 911,103 | -0.62(-0.30%) |
May 08, 2023 | 203.88 | 204.11 | 202.67 | 203.34 | 552,813 | -0.15(-0.07%) |
May 05, 2023 | 201.79 | 204.02 | 201.79 | 203.49 | 493,636 | +3.28(+1.64%) |
May 04, 2023 | 201.40 | 201.82 | 199.49 | 200.20 | 593,118 | -1.42(-0.70%) |
May 03, 2023 | 203.03 | 204.59 | 201.43 | 201.62 | 566,193 | -0.92(-0.46%) |
May 02, 2023 | 204.70 | 204.90 | 200.56 | 202.54 | 613,135 | -3.15(-1.53%) |
May 01, 2023 | 205.69 | 206.93 | 205.47 | 205.69 | 2,858,104 | -0.16(-0.08%) |
Apr 28, 2023 | 203.41 | 205.98 | 203.16 | 205.85 | 588,241 | +1.73(+0.85%) |
Apr 27, 2023 | 201.80 | 204.15 | 201.08 | 204.12 | 371,661 | +2.95(+1.47%) |
Apr 26, 2023 | 202.55 | 203.19 | 200.69 | 201.17 | 628,010 | -1.83(-0.90%) |
Apr 25, 2023 | 205.95 | 205.97 | 203.00 | 203.00 | 455,397 | -4.13(-1.99%) |
Apr 24, 2023 | 206.75 | 207.47 | 206.14 | 207.13 | 437,741 | +0.34(+0.17%) |
Apr 21, 2023 | 207.12 | 207.12 | 205.60 | 206.78 | 383,505 | -0.08(-0.04%) |
Apr 20, 2023 | 206.48 | 207.72 | 206.07 | 206.86 | 398,688 | -1.04(-0.50%) |
Apr 19, 2023 | 206.97 | 208.22 | 206.72 | 207.91 | 419,905 | -0.16(-0.08%) |
Apr 18, 2023 | 208.60 | 208.99 | 207.28 | 208.06 | 593,591 | +0.15(+0.07%) |
Apr 17, 2023 | 206.43 | 207.91 | 206.07 | 207.91 | 763,951 | +1.50(+0.73%) |
Apr 14, 2023 | 207.39 | 208.45 | 205.25 | 206.41 | 463,693 | -1.03(-0.50%) |
Apr 13, 2023 | 206.27 | 207.78 | 205.47 | 207.44 | 481,717 | +1.64(+0.80%) |
Apr 12, 2023 | 208.32 | 208.35 | 205.53 | 205.80 | 531,716 | -0.91(-0.44%) |
Apr 11, 2023 | 205.79 | 207.48 | 205.63 | 206.72 | 553,374 | +1.55(+0.76%) |
Apr 10, 2023 | 202.74 | 205.16 | 202.54 | 205.16 | 429,599 | +1.47(+0.72%) |
Apr 06, 2023 | 203.30 | 203.84 | 202.35 | 203.69 | 476,692 | +0.19(+0.09%) |
Apr 05, 2023 | 204.02 | 204.36 | 202.63 | 203.51 | 451,493 | -1.33(-0.65%) |
Apr 04, 2023 | 207.62 | 207.62 | 203.94 | 204.84 | 1,897,331 | -2.28(-1.10%) |
Apr 03, 2023 | 207.40 | 208.05 | 206.00 | 207.12 | 572,351 | -0.33(-0.16%) |
Mar 31, 2023 | 204.91 | 207.50 | 204.91 | 207.45 | 398,512 | +3.44(+1.69%) |
Mar 30, 2023 | 204.80 | 205.06 | 203.22 | 204.01 | 461,422 | +1.07(+0.53%) |
Mar 29, 2023 | 201.70 | 203.14 | 201.40 | 202.94 | 482,941 | +3.13(+1.57%) |
Mar 28, 2023 | 199.42 | 200.45 | 198.89 | 199.81 | 588,258 | +0.31(+0.16%) |
Mar 27, 2023 | 200.08 | 200.55 | 198.69 | 199.50 | 571,715 | +1.27(+0.64%) |
Mar 24, 2023 | 195.71 | 198.31 | 194.34 | 198.23 | 506,048 | +1.32(+0.67%) |
Mar 23, 2023 | 198.60 | 200.75 | 195.53 | 196.91 | 470,869 | -0.60(-0.30%) |
Mar 22, 2023 | 202.23 | 203.01 | 197.43 | 197.51 | 403,310 | -4.90(-2.42%) |
Mar 21, 2023 | 201.50 | 202.87 | 201.16 | 202.41 | 353,693 | +3.09(+1.55%) |
Mar 20, 2023 | 197.76 | 200.01 | 197.43 | 199.32 | 506,211 | +2.40(+1.22%) |
Mar 17, 2023 | 199.51 | 199.60 | 196.26 | 196.92 | 680,325 | -3.59(-1.79%) |
Mar 16, 2023 | 196.24 | 200.82 | 195.58 | 200.51 | 916,644 | +2.79(+1.41%) |
Mar 15, 2023 | 197.44 | 198.00 | 194.86 | 197.71 | 800,696 | -3.33(-1.66%) |
Mar 14, 2023 | 201.79 | 202.92 | 198.78 | 201.05 | 702,220 | +2.80(+1.41%) |
Mar 13, 2023 | 196.99 | 200.73 | 195.31 | 198.24 | 821,213 | -1.64(-0.82%) |
Mar 10, 2023 | 204.61 | 204.77 | 198.70 | 199.88 | 750,613 | -5.40(-2.63%) |
Mar 09, 2023 | 210.19 | 211.02 | 204.94 | 205.28 | 541,325 | -5.06(-2.41%) |
Mar 08, 2023 | 209.89 | 210.91 | 209.12 | 210.34 | 576,807 | +0.49(+0.23%) |
Mar 07, 2023 | 213.09 | 213.54 | 209.55 | 209.85 | 718,767 | -3.16(-1.48%) |
Mar 06, 2023 | 214.41 | 215.11 | 212.75 | 213.01 | 580,922 | -1.02(-0.48%) |
Mar 03, 2023 | 211.84 | 214.57 | 211.45 | 214.03 | 658,028 | +2.87(+1.36%) |
Mar 02, 2023 | 207.94 | 211.49 | 207.53 | 211.16 | 1,328,010 | +1.91(+0.91%) |
Mar 01, 2023 | 209.26 | 210.35 | 208.45 | 209.25 | 883,811 | -0.52(-0.25%) |
Feb 28, 2023 | 210.31 | 211.48 | 209.69 | 209.77 | 527,641 | -0.66(-0.31%) |
Feb 27, 2023 | 211.80 | 212.59 | 209.78 | 210.42 | 435,721 | +0.57(+0.27%) |
Feb 24, 2023 | 209.37 | 210.34 | 208.30 | 209.85 | 612,854 | -1.95(-0.92%) |
Feb 23, 2023 | 212.12 | 212.76 | 209.47 | 211.80 | 554,632 | +0.78(+0.37%) |
Feb 22, 2023 | 211.46 | 212.37 | 210.18 | 211.02 | 1,054,280 | -0.08(-0.04%) |
Feb 21, 2023 | 214.05 | 214.45 | 210.82 | 211.10 | 470,017 | -5.02(-2.32%) |
Feb 17, 2023 | 216.50 | 216.76 | 214.78 | 216.12 | 389,057 | -1.31(-0.60%) |
Feb 16, 2023 | 217.43 | 219.45 | 216.67 | 217.43 | 474,261 | -2.39(-1.09%) |
Feb 15, 2023 | 216.84 | 219.86 | 216.56 | 219.82 | 637,708 | +2.03(+0.93%) |
Feb 14, 2023 | 216.92 | 219.33 | 215.64 | 217.79 | 579,455 | +0.22(+0.10%) |
Feb 13, 2023 | 215.48 | 217.79 | 215.11 | 217.57 | 378,322 | +2.30(+1.07%) |
Feb 10, 2023 | 214.12 | 215.41 | 213.62 | 215.26 | 486,288 | +0.48(+0.22%) |
Feb 09, 2023 | 218.65 | 219.23 | 214.14 | 214.78 | 454,376 | -2.37(-1.09%) |
Feb 08, 2023 | 218.19 | 219.10 | 216.72 | 217.15 | 439,584 | -1.84(-0.84%) |
Feb 07, 2023 | 216.25 | 219.63 | 214.88 | 219.00 | 564,424 | +2.15(+0.99%) |
Feb 06, 2023 | 216.84 | 217.60 | 216.10 | 216.85 | 845,887 | -1.25(-0.57%) |
Feb 03, 2023 | 218.44 | 220.33 | 217.71 | 218.10 | 712,567 | -3.32(-1.50%) |
Feb 02, 2023 | 220.03 | 222.59 | 219.52 | 221.43 | 633,904 | +3.25(+1.49%) |