Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.10 | 241.18 | 238.91 | 240.44 | 185,658 | +1.24(+0.52%) |
Feb 28, 2024 | 239.09 | 239.65 | 238.73 | 239.20 | 134,070 | -0.63(-0.26%) |
Feb 27, 2024 | 239.60 | 239.95 | 238.64 | 239.83 | 291,985 | +0.23(+0.10%) |
Feb 26, 2024 | 241.06 | 241.28 | 239.54 | 239.60 | 231,721 | -1.02(-0.42%) |
Feb 23, 2024 | 241.68 | 242.23 | 240.48 | 240.62 | 179,238 | -0.11(-0.05%) |
Feb 22, 2024 | 238.30 | 241.06 | 238.30 | 240.73 | 205,001 | +5.77(+2.46%) |
Feb 21, 2024 | 234.12 | 235.00 | 233.25 | 234.95 | 188,189 | +0.17(+0.07%) |
Feb 20, 2024 | 235.35 | 235.91 | 233.48 | 234.78 | 604,012 | -1.58(-0.67%) |
Feb 16, 2024 | 237.72 | 237.81 | 235.87 | 236.36 | 406,454 | -1.08(-0.45%) |
Feb 15, 2024 | 236.50 | 237.54 | 235.92 | 237.44 | 273,046 | +0.96(+0.40%) |
Feb 14, 2024 | 235.88 | 236.69 | 234.42 | 236.48 | 288,239 | +1.91(+0.82%) |
Feb 13, 2024 | 234.38 | 235.45 | 232.98 | 234.56 | 312,632 | -3.05(-1.28%) |
Feb 12, 2024 | 237.91 | 239.02 | 237.27 | 237.62 | 175,469 | -0.35(-0.15%) |
Feb 09, 2024 | 236.79 | 238.19 | 236.67 | 237.96 | 291,981 | +1.59(+0.67%) |
Feb 08, 2024 | 236.56 | 236.65 | 235.99 | 236.38 | 163,327 | -0.07(-0.03%) |
Feb 07, 2024 | 235.26 | 236.57 | 235.23 | 236.45 | 183,800 | +2.12(+0.91%) |
Feb 06, 2024 | 234.40 | 234.70 | 233.26 | 234.32 | 235,500 | +0.44(+0.19%) |
Feb 05, 2024 | 234.53 | 234.56 | 232.71 | 233.89 | 251,975 | -0.30(-0.13%) |
Feb 02, 2024 | 231.46 | 235.10 | 231.30 | 234.19 | 568,222 | +3.44(+1.49%) |
Feb 01, 2024 | 228.84 | 230.81 | 228.73 | 230.75 | 556,751 | +2.80(+1.23%) |
Jan 31, 2024 | 230.34 | 231.13 | 227.91 | 227.94 | 608,830 | -4.08(-1.76%) |
Jan 30, 2024 | 232.49 | 232.65 | 231.73 | 232.02 | 547,724 | -0.46(-0.20%) |
Jan 29, 2024 | 230.94 | 232.63 | 230.61 | 232.48 | 875,839 | +1.84(+0.80%) |
Jan 26, 2024 | 230.50 | 231.50 | 230.26 | 230.65 | 1,186,122 | -0.25(-0.11%) |
Jan 25, 2024 | 230.52 | 231.34 | 229.62 | 230.90 | 8,338,646 | +0.80(+0.35%) |
Jan 24, 2024 | 230.39 | 231.64 | 229.87 | 230.10 | 334,980 | +0.80(+0.35%) |
Jan 23, 2024 | 228.42 | 229.30 | 228.10 | 229.30 | 205,142 | +1.10(+0.48%) |
Jan 22, 2024 | 228.76 | 229.23 | 228.04 | 228.20 | 311,149 | +0.01(+0.00%) |
Jan 19, 2024 | 225.94 | 228.19 | 225.22 | 228.19 | 309,358 | +3.43(+1.53%) |
Jan 18, 2024 | 223.75 | 225.02 | 223.06 | 224.76 | 455,718 | +2.03(+0.91%) |
Jan 17, 2024 | 222.32 | 222.85 | 221.50 | 222.73 | 228,192 | -0.97(-0.43%) |
Jan 16, 2024 | 223.83 | 224.60 | 222.93 | 223.70 | 279,462 | -0.67(-0.30%) |
Jan 12, 2024 | 224.53 | 225.22 | 223.81 | 224.37 | 426,659 | +0.24(+0.11%) |
Jan 11, 2024 | 224.95 | 225.43 | 222.33 | 224.13 | 358,047 | -0.22(-0.10%) |
Jan 10, 2024 | 222.96 | 224.71 | 222.96 | 224.34 | 198,860 | +1.62(+0.73%) |
Jan 09, 2024 | 221.87 | 223.22 | 221.49 | 222.72 | 183,363 | -0.20(-0.09%) |
Jan 08, 2024 | 219.68 | 222.92 | 219.68 | 222.92 | 310,421 | +3.51(+1.60%) |
Jan 05, 2024 | 219.16 | 220.64 | 218.72 | 219.41 | 283,018 | +0.26(+0.12%) |
Jan 04, 2024 | 219.56 | 220.90 | 218.96 | 219.15 | 323,326 | -0.72(-0.33%) |
Jan 03, 2024 | 220.13 | 220.94 | 219.64 | 219.87 | 294,341 | -1.39(-0.63%) |
Jan 02, 2024 | 221.16 | 221.55 | 220.04 | 221.25 | 317,806 | -1.47(-0.66%) |
Dec 29, 2023 | 223.26 | 223.50 | 221.65 | 222.72 | 185,163 | -0.65(-0.29%) |
Dec 28, 2023 | 223.43 | 223.81 | 223.10 | 223.37 | 298,237 | +0.24(+0.11%) |
Dec 27, 2023 | 222.82 | 223.30 | 222.61 | 223.13 | 210,127 | +0.34(+0.15%) |
Dec 26, 2023 | 222.10 | 223.21 | 222.10 | 222.79 | 115,824 | +0.84(+0.38%) |
Dec 22, 2023 | 222.20 | 222.95 | 221.16 | 221.95 | 565,893 | +0.07(+0.03%) |
Dec 21, 2023 | 221.32 | 221.97 | 220.09 | 221.88 | 194,335 | +2.10(+0.96%) |
Dec 20, 2023 | 222.64 | 223.45 | 219.72 | 219.78 | 220,862 | -3.00(-1.35%) |
Dec 19, 2023 | 221.76 | 222.82 | 221.49 | 222.78 | 161,135 | +1.12(+0.51%) |
Dec 18, 2023 | 220.69 | 222.07 | 220.69 | 221.66 | 206,605 | +1.66(+0.75%) |
Dec 15, 2023 | 218.92 | 220.63 | 218.92 | 220.00 | 317,049 | +0.28(+0.13%) |
Dec 14, 2023 | 220.34 | 220.63 | 218.38 | 219.72 | 446,372 | +0.22(+0.10%) |
Dec 13, 2023 | 217.07 | 219.66 | 217.00 | 219.50 | 244,271 | +2.29(+1.05%) |
Dec 12, 2023 | 215.53 | 217.22 | 215.36 | 217.22 | 197,108 | +1.16(+0.54%) |
Dec 11, 2023 | 215.50 | 216.10 | 214.83 | 216.05 | 230,302 | -0.03(-0.01%) |
Dec 08, 2023 | 214.27 | 216.23 | 214.27 | 216.08 | 203,758 | +1.14(+0.53%) |
Dec 07, 2023 | 213.97 | 215.26 | 213.91 | 214.94 | 154,928 | +1.94(+0.91%) |
Dec 06, 2023 | 215.01 | 215.10 | 212.78 | 213.00 | 212,459 | -1.10(-0.52%) |
Dec 05, 2023 | 212.57 | 214.54 | 212.57 | 214.10 | 196,053 | +0.85(+0.40%) |
Dec 04, 2023 | 213.05 | 213.51 | 212.13 | 213.25 | 393,757 | -1.64(-0.76%) |
Dec 01, 2023 | 213.84 | 215.14 | 213.32 | 214.89 | 260,828 | +0.56(+0.26%) |
Nov 30, 2023 | 214.29 | 214.47 | 212.83 | 214.33 | 297,553 | +0.51(+0.24%) |
Nov 29, 2023 | 215.21 | 215.71 | 213.77 | 213.83 | 218,348 | -0.45(-0.21%) |
Nov 28, 2023 | 213.52 | 214.76 | 213.38 | 214.27 | 278,002 | +0.40(+0.19%) |
Nov 27, 2023 | 213.98 | 214.42 | 213.63 | 213.88 | 329,231 | -0.21(-0.10%) |
Nov 24, 2023 | 214.15 | 214.45 | 213.86 | 214.09 | 124,735 | -0.29(-0.13%) |
Nov 22, 2023 | 214.21 | 215.13 | 213.76 | 214.37 | 393,364 | +0.89(+0.42%) |
Nov 21, 2023 | 213.47 | 213.65 | 212.79 | 213.48 | 261,876 | -0.68(-0.32%) |
Nov 20, 2023 | 211.99 | 214.54 | 211.99 | 214.16 | 334,444 | +1.90(+0.89%) |
Nov 17, 2023 | 212.44 | 212.62 | 211.56 | 212.26 | 229,601 | -0.05(-0.02%) |
Nov 16, 2023 | 211.35 | 212.34 | 211.10 | 212.31 | 411,288 | +0.51(+0.24%) |
Nov 15, 2023 | 212.00 | 212.30 | 211.17 | 211.80 | 214,344 | +0.52(+0.24%) |
Nov 14, 2023 | 210.71 | 211.92 | 210.28 | 211.28 | 498,967 | +3.37(+1.62%) |
Nov 13, 2023 | 207.41 | 208.32 | 206.80 | 207.91 | 221,873 | -0.20(-0.10%) |
Nov 10, 2023 | 205.56 | 208.11 | 205.01 | 208.11 | 255,394 | +3.46(+1.69%) |
Nov 09, 2023 | 206.66 | 206.69 | 204.33 | 204.65 | 225,915 | -1.80(-0.87%) |
Nov 08, 2023 | 206.24 | 206.65 | 205.12 | 206.45 | 300,605 | +0.49(+0.24%) |
Nov 07, 2023 | 205.02 | 206.34 | 204.65 | 205.96 | 439,558 | +0.94(+0.46%) |
Nov 06, 2023 | 204.43 | 205.02 | 204.00 | 205.02 | 365,770 | +0.95(+0.46%) |
Nov 03, 2023 | 203.20 | 204.67 | 203.05 | 204.07 | 274,805 | +1.51(+0.75%) |
Nov 02, 2023 | 200.84 | 202.58 | 200.76 | 202.56 | 771,014 | +3.65(+1.83%) |
Nov 01, 2023 | 196.83 | 199.33 | 196.78 | 198.92 | 534,799 | +2.57(+1.31%) |
Oct 31, 2023 | 195.50 | 196.44 | 194.49 | 196.34 | 561,826 | +0.95(+0.48%) |
Oct 30, 2023 | 194.03 | 195.88 | 193.94 | 195.40 | 299,109 | +2.84(+1.48%) |
Oct 27, 2023 | 193.86 | 194.41 | 191.85 | 192.55 | 475,172 | -0.46(-0.24%) |
Oct 26, 2023 | 195.42 | 195.70 | 192.43 | 193.01 | 493,654 | -3.29(-1.68%) |
Oct 25, 2023 | 198.32 | 198.45 | 196.00 | 196.30 | 319,349 | -3.01(-1.51%) |
Oct 24, 2023 | 198.72 | 199.63 | 197.83 | 199.31 | 508,232 | +1.75(+0.89%) |
Oct 23, 2023 | 196.85 | 199.40 | 195.94 | 197.56 | 782,196 | -0.12(-0.06%) |
Oct 20, 2023 | 199.84 | 200.29 | 197.60 | 197.68 | 1,654,346 | -2.43(-1.21%) |
Oct 19, 2023 | 201.99 | 202.95 | 199.78 | 200.11 | 8,729,828 | -1.24(-0.62%) |
Oct 18, 2023 | 203.10 | 203.70 | 200.84 | 201.35 | 132,452 | -2.62(-1.29%) |
Oct 17, 2023 | 202.63 | 204.86 | 202.14 | 203.98 | 148,065 | -0.45(-0.22%) |
Oct 16, 2023 | 203.20 | 204.86 | 203.20 | 204.42 | 105,557 | +1.99(+0.98%) |
Oct 13, 2023 | 204.48 | 204.95 | 201.79 | 202.44 | 135,044 | -1.28(-0.63%) |
Oct 12, 2023 | 204.69 | 205.33 | 202.51 | 203.72 | 199,514 | -0.81(-0.40%) |
Oct 11, 2023 | 204.03 | 204.57 | 203.09 | 204.53 | 203,347 | +1.13(+0.56%) |
Oct 10, 2023 | 202.98 | 204.77 | 202.79 | 203.40 | 141,270 | +0.78(+0.38%) |
Oct 09, 2023 | 200.63 | 202.83 | 200.16 | 202.62 | 135,602 | +1.21(+0.60%) |
Oct 06, 2023 | 197.70 | 202.04 | 197.23 | 201.41 | 178,471 | +2.47(+1.24%) |
Oct 05, 2023 | 198.82 | 199.32 | 197.37 | 198.95 | 141,362 | -0.06(-0.03%) |
Oct 04, 2023 | 197.64 | 199.28 | 197.21 | 199.01 | 170,709 | +1.60(+0.81%) |
Oct 03, 2023 | 199.32 | 199.89 | 196.75 | 197.41 | 192,585 | -2.86(-1.43%) |
Oct 02, 2023 | 199.26 | 200.62 | 198.81 | 200.27 | 158,102 | +0.82(+0.41%) |
Sep 29, 2023 | 201.38 | 201.41 | 198.73 | 199.44 | 232,254 | -0.23(-0.11%) |
Sep 28, 2023 | 198.22 | 200.43 | 198.08 | 199.67 | 110,130 | +1.02(+0.52%) |
Sep 27, 2023 | 199.28 | 199.46 | 196.84 | 198.65 | 218,326 | -0.08(-0.04%) |
Sep 26, 2023 | 200.36 | 200.39 | 198.39 | 198.73 | 206,783 | -3.04(-1.50%) |
Sep 25, 2023 | 200.27 | 201.80 | 200.70 | 201.76 | 300,474 | +0.91(+0.45%) |
Sep 22, 2023 | 202.16 | 202.72 | 200.69 | 200.85 | 330,385 | -0.54(-0.27%) |
Sep 21, 2023 | 202.98 | 203.30 | 201.40 | 201.40 | 115,922 | -3.29(-1.61%) |
Sep 20, 2023 | 207.60 | 207.63 | 204.60 | 204.69 | 148,990 | -2.56(-1.23%) |
Sep 19, 2023 | 207.00 | 207.43 | 205.74 | 207.24 | 112,503 | -0.27(-0.13%) |
Sep 18, 2023 | 206.98 | 208.06 | 206.98 | 207.51 | 156,047 | +0.18(+0.09%) |
Sep 15, 2023 | 209.54 | 209.54 | 207.14 | 207.33 | 140,719 | -2.77(-1.32%) |
Sep 14, 2023 | 209.40 | 210.43 | 208.88 | 210.10 | 116,159 | +1.62(+0.78%) |
Sep 13, 2023 | 207.72 | 208.94 | 207.42 | 208.48 | 104,644 | +0.78(+0.38%) |
Sep 12, 2023 | 208.49 | 209.01 | 207.47 | 207.70 | 161,131 | -1.51(-0.72%) |
Sep 11, 2023 | 208.64 | 209.29 | 207.99 | 209.20 | 781,712 | +1.93(+0.93%) |
Sep 08, 2023 | 206.78 | 208.07 | 206.78 | 207.27 | 89,547 | +0.62(+0.30%) |
Sep 07, 2023 | 205.57 | 207.15 | 205.57 | 206.65 | 124,895 | -0.79(-0.38%) |
Sep 06, 2023 | 209.03 | 209.03 | 206.46 | 207.44 | 129,392 | -2.04(-0.97%) |
Sep 05, 2023 | 209.48 | 210.07 | 209.15 | 209.48 | 88,109 | -0.17(-0.08%) |
Sep 01, 2023 | 210.84 | 211.04 | 208.98 | 209.65 | 186,470 | +0.02(+0.01%) |
Aug 31, 2023 | 210.01 | 210.75 | 209.52 | 209.63 | 97,384 | -0.04(-0.02%) |
Aug 30, 2023 | 208.91 | 209.98 | 208.47 | 209.67 | 200,876 | +0.88(+0.42%) |
Aug 29, 2023 | 205.38 | 208.89 | 205.34 | 208.79 | 220,894 | +3.36(+1.63%) |
Aug 28, 2023 | 205.33 | 205.77 | 204.34 | 205.43 | 181,215 | +1.19(+0.58%) |
Aug 25, 2023 | 203.43 | 204.79 | 201.70 | 204.24 | 162,112 | +1.56(+0.77%) |
Aug 24, 2023 | 206.92 | 207.16 | 202.68 | 202.68 | 511,910 | -3.25(-1.58%) |
Aug 23, 2023 | 203.93 | 206.26 | 203.93 | 205.93 | 160,658 | +2.56(+1.26%) |
Aug 22, 2023 | 205.16 | 205.16 | 203.09 | 203.37 | 152,630 | -0.59(-0.29%) |
Aug 21, 2023 | 202.74 | 204.25 | 201.93 | 203.96 | 318,105 | +1.83(+0.91%) |
Aug 18, 2023 | 200.65 | 202.66 | 200.56 | 202.13 | 206,789 | -0.07(-0.03%) |
Aug 17, 2023 | 204.27 | 204.57 | 201.90 | 202.20 | 211,861 | -1.45(-0.71%) |
Aug 16, 2023 | 204.97 | 205.89 | 203.63 | 203.65 | 204,194 | -1.72(-0.84%) |
Aug 15, 2023 | 206.84 | 207.17 | 204.97 | 205.37 | 152,217 | -2.32(-1.12%) |
Aug 14, 2023 | 205.58 | 207.69 | 205.44 | 207.69 | 177,782 | +1.60(+0.78%) |
Aug 11, 2023 | 205.27 | 206.55 | 204.93 | 206.08 | 131,100 | -0.12(-0.06%) |
Aug 10, 2023 | 207.29 | 208.99 | 205.68 | 206.20 | 250,746 | +0.22(+0.11%) |
Aug 09, 2023 | 208.20 | 208.20 | 205.67 | 205.98 | 122,822 | -2.12(-1.02%) |
Aug 08, 2023 | 207.75 | 208.19 | 206.43 | 208.10 | 157,783 | -0.54(-0.26%) |
Aug 07, 2023 | 207.72 | 208.79 | 207.20 | 208.65 | 107,198 | +1.76(+0.85%) |
Aug 04, 2023 | 208.79 | 209.91 | 206.66 | 206.88 | 236,436 | -0.73(-0.35%) |
Aug 03, 2023 | 207.06 | 208.66 | 206.99 | 207.62 | 175,461 | -0.53(-0.26%) |
Aug 02, 2023 | 209.87 | 209.87 | 207.74 | 208.15 | 176,947 | -3.30(-1.56%) |
Aug 01, 2023 | 211.51 | 211.70 | 211.03 | 211.45 | 109,307 | -0.70(-0.33%) |
Jul 31, 2023 | 211.99 | 212.21 | 211.28 | 212.15 | 222,553 | +0.47(+0.22%) |
Jul 28, 2023 | 210.70 | 212.24 | 210.64 | 211.69 | 127,358 | +2.41(+1.15%) |
Jul 27, 2023 | 212.29 | 212.74 | 208.81 | 209.28 | 213,324 | -1.01(-0.48%) |
Jul 26, 2023 | 209.78 | 211.08 | 209.31 | 210.29 | 187,514 | -0.03(-0.01%) |
Jul 25, 2023 | 209.73 | 210.96 | 209.73 | 210.32 | 237,855 | +0.50(+0.24%) |
Jul 24, 2023 | 209.23 | 210.26 | 208.96 | 209.82 | 111,237 | +1.11(+0.53%) |
Jul 21, 2023 | 209.74 | 209.74 | 208.61 | 208.72 | 164,576 | -0.12(-0.06%) |
Jul 20, 2023 | 209.94 | 210.96 | 208.46 | 208.84 | 197,143 | -1.94(-0.92%) |
Jul 19, 2023 | 210.78 | 211.65 | 210.42 | 210.78 | 283,014 | +0.49(+0.23%) |
Jul 18, 2023 | 208.48 | 210.82 | 208.09 | 210.29 | 182,030 | +1.82(+0.87%) |
Jul 17, 2023 | 207.86 | 208.92 | 207.72 | 208.47 | 183,996 | +0.69(+0.33%) |
Jul 14, 2023 | 208.31 | 209.13 | 207.43 | 207.78 | 172,408 | +0.12(+0.06%) |
Jul 13, 2023 | 206.94 | 208.11 | 206.72 | 207.66 | 1,247,638 | +2.01(+0.98%) |
Jul 12, 2023 | 205.43 | 206.39 | 205.07 | 205.65 | 211,602 | +1.89(+0.93%) |
Jul 11, 2023 | 202.95 | 203.91 | 202.23 | 203.75 | 153,740 | +1.17(+0.58%) |
Jul 10, 2023 | 202.56 | 203.06 | 201.51 | 202.59 | 120,745 | -0.40(-0.20%) |
Jul 07, 2023 | 203.33 | 204.93 | 202.82 | 202.98 | 164,288 | -0.74(-0.36%) |
Jul 06, 2023 | 203.66 | 204.02 | 202.57 | 203.72 | 202,823 | -1.67(-0.82%) |
Jul 05, 2023 | 204.54 | 205.86 | 204.54 | 205.40 | 316,354 | -0.07(-0.03%) |
Jul 03, 2023 | 205.18 | 205.49 | 205.02 | 205.47 | 106,828 | +0.39(+0.19%) |
Jun 30, 2023 | 204.15 | 205.55 | 204.07 | 205.08 | 153,983 | +2.56(+1.27%) |
Jun 29, 2023 | 201.91 | 202.60 | 201.60 | 202.52 | 130,158 | +0.67(+0.33%) |
Jun 28, 2023 | 201.20 | 202.54 | 200.93 | 201.84 | 229,064 | +0.10(+0.05%) |
Jun 27, 2023 | 200.02 | 201.96 | 199.75 | 201.74 | 197,561 | +2.13(+1.07%) |
Jun 26, 2023 | 200.97 | 201.76 | 199.45 | 199.61 | 184,486 | -1.70(-0.85%) |
Jun 23, 2023 | 201.10 | 202.23 | 200.88 | 201.32 | 136,503 | -1.55(-0.77%) |
Jun 22, 2023 | 200.85 | 202.87 | 200.81 | 202.87 | 139,583 | +1.29(+0.64%) |
Jun 21, 2023 | 202.53 | 202.57 | 201.28 | 201.59 | 134,821 | -1.47(-0.72%) |
Jun 20, 2023 | 202.66 | 203.58 | 201.92 | 203.05 | 221,926 | -0.64(-0.32%) |
Jun 16, 2023 | 205.94 | 205.94 | 203.57 | 203.69 | 238,065 | -0.94(-0.46%) |
Jun 15, 2023 | 201.56 | 205.29 | 201.55 | 204.64 | 247,515 | +2.60(+1.29%) |
Jun 14, 2023 | 201.50 | 202.69 | 200.11 | 202.03 | 232,175 | +0.43(+0.21%) |
Jun 13, 2023 | 201.34 | 201.93 | 200.56 | 201.60 | 180,897 | +1.11(+0.55%) |
Jun 12, 2023 | 198.93 | 200.50 | 198.70 | 200.50 | 172,007 | +2.15(+1.08%) |
Jun 09, 2023 | 198.37 | 199.58 | 198.01 | 198.35 | 634,900 | +0.52(+0.26%) |
Jun 08, 2023 | 196.24 | 197.98 | 196.24 | 197.83 | 258,002 | +1.60(+0.82%) |
Jun 07, 2023 | 197.80 | 198.59 | 196.02 | 196.23 | 240,465 | -1.54(-0.78%) |
Jun 06, 2023 | 197.15 | 197.94 | 196.80 | 197.77 | 216,543 | +0.29(+0.15%) |
Jun 05, 2023 | 197.80 | 198.80 | 197.12 | 197.48 | 304,680 | -0.33(-0.16%) |
Jun 02, 2023 | 196.69 | 198.14 | 196.35 | 197.81 | 242,658 | +2.38(+1.22%) |
Jun 01, 2023 | 193.48 | 195.97 | 193.01 | 195.43 | 247,086 | +1.94(+1.01%) |
May 31, 2023 | 193.58 | 194.18 | 192.80 | 193.48 | 354,413 | -0.92(-0.47%) |
May 30, 2023 | 195.47 | 195.66 | 193.77 | 194.40 | 441,368 | +0.32(+0.16%) |
May 26, 2023 | 191.50 | 194.48 | 191.50 | 194.08 | 474,626 | +2.91(+1.52%) |
May 25, 2023 | 191.05 | 191.82 | 190.06 | 191.17 | 368,338 | +2.49(+1.32%) |
May 24, 2023 | 188.94 | 189.47 | 188.03 | 188.68 | 208,364 | -1.05(-0.55%) |
May 23, 2023 | 190.85 | 191.49 | 189.58 | 189.73 | 407,092 | -1.89(-0.98%) |
May 22, 2023 | 191.52 | 192.34 | 191.22 | 191.62 | 116,367 | +0.01(+0.01%) |
May 19, 2023 | 192.12 | 192.57 | 191.15 | 191.60 | 237,454 | -0.25(-0.13%) |
May 18, 2023 | 189.80 | 192.07 | 189.80 | 191.85 | 225,339 | +1.91(+1.00%) |
May 17, 2023 | 188.38 | 190.09 | 187.86 | 189.95 | 238,667 | +2.32(+1.24%) |
May 16, 2023 | 187.68 | 188.47 | 187.59 | 187.62 | 146,374 | -0.47(-0.25%) |
May 15, 2023 | 187.94 | 188.29 | 186.98 | 188.10 | 151,412 | +0.29(+0.15%) |
May 12, 2023 | 188.58 | 188.72 | 186.56 | 187.81 | 407,978 | -0.34(-0.18%) |
May 11, 2023 | 187.81 | 188.38 | 187.11 | 188.15 | 186,309 | +0.19(+0.10%) |
May 10, 2023 | 188.20 | 188.62 | 186.29 | 187.96 | 239,354 | +1.03(+0.55%) |
May 09, 2023 | 187.10 | 187.54 | 186.93 | 186.93 | 182,619 | -0.98(-0.52%) |
May 08, 2023 | 187.70 | 188.12 | 187.33 | 187.91 | 96,761 | +0.27(+0.14%) |
May 05, 2023 | 185.82 | 188.15 | 185.72 | 187.65 | 201,110 | +3.59(+1.95%) |
May 04, 2023 | 184.74 | 184.93 | 183.42 | 184.05 | 284,681 | -1.30(-0.70%) |
May 03, 2023 | 186.78 | 187.98 | 185.29 | 185.35 | 154,777 | -1.36(-0.73%) |
May 02, 2023 | 188.37 | 188.38 | 185.48 | 186.72 | 196,992 | -1.91(-1.01%) |
May 01, 2023 | 188.60 | 189.47 | 188.46 | 188.62 | 122,459 | -0.08(-0.04%) |
Apr 28, 2023 | 186.94 | 188.72 | 186.93 | 188.70 | 192,181 | +1.32(+0.71%) |
Apr 27, 2023 | 184.71 | 187.51 | 184.69 | 187.38 | 178,935 | +4.13(+2.25%) |
Apr 26, 2023 | 184.56 | 184.91 | 183.05 | 183.25 | 122,223 | -0.23(-0.12%) |
Apr 25, 2023 | 185.44 | 185.83 | 183.44 | 183.48 | 153,870 | -2.78(-1.49%) |
Apr 24, 2023 | 186.04 | 186.68 | 185.42 | 186.26 | 91,651 | +0.01(+0.01%) |
Apr 21, 2023 | 186.09 | 186.45 | 185.45 | 186.25 | 177,215 | +0.31(+0.16%) |
Apr 20, 2023 | 185.51 | 186.81 | 185.22 | 185.95 | 325,330 | -1.37(-0.73%) |
Apr 19, 2023 | 186.25 | 187.69 | 186.25 | 187.32 | 299,114 | +0.03(+0.02%) |
Apr 18, 2023 | 188.01 | 188.21 | 186.71 | 187.29 | 138,099 | +0.11(+0.06%) |
Apr 17, 2023 | 186.52 | 187.19 | 186.00 | 187.18 | 292,339 | +0.39(+0.21%) |
Apr 14, 2023 | 186.48 | 187.68 | 185.56 | 186.80 | 190,256 | -0.14(-0.07%) |
Apr 13, 2023 | 184.60 | 187.07 | 184.60 | 186.93 | 227,864 | +3.08(+1.68%) |
Apr 12, 2023 | 185.73 | 185.96 | 183.64 | 183.85 | 202,627 | -0.95(-0.51%) |
Apr 11, 2023 | 185.32 | 185.44 | 184.57 | 184.80 | 157,480 | -0.44(-0.24%) |
Apr 10, 2023 | 184.19 | 185.26 | 183.54 | 185.25 | 201,772 | -0.31(-0.16%) |
Apr 06, 2023 | 184.02 | 185.67 | 183.62 | 185.55 | 115,488 | +1.00(+0.54%) |
Apr 05, 2023 | 184.58 | 184.99 | 183.72 | 184.55 | 158,736 | -0.49(-0.27%) |
Apr 04, 2023 | 185.76 | 186.19 | 184.49 | 185.05 | 118,517 | -0.49(-0.27%) |
Apr 03, 2023 | 184.31 | 185.68 | 184.23 | 185.54 | 226,164 | +0.84(+0.45%) |
Mar 31, 2023 | 182.42 | 184.82 | 182.42 | 184.70 | 200,496 | +2.63(+1.44%) |
Mar 30, 2023 | 182.06 | 182.21 | 181.22 | 182.07 | 201,796 | +1.12(+0.62%) |
Mar 29, 2023 | 180.27 | 181.07 | 179.82 | 180.95 | 207,737 | +2.51(+1.41%) |
Mar 28, 2023 | 178.83 | 178.83 | 177.55 | 178.44 | 159,627 | -0.65(-0.36%) |
Mar 27, 2023 | 179.85 | 180.45 | 178.84 | 179.09 | 213,503 | -0.05(-0.03%) |
Mar 24, 2023 | 177.58 | 179.17 | 176.61 | 179.14 | 255,998 | +0.94(+0.53%) |
Mar 23, 2023 | 178.94 | 180.75 | 176.99 | 178.20 | 267,885 | +0.93(+0.52%) |
Mar 22, 2023 | 179.92 | 181.95 | 177.28 | 177.28 | 287,193 | -2.59(-1.44%) |
Mar 21, 2023 | 178.93 | 180.08 | 178.23 | 179.87 | 153,140 | +2.52(+1.42%) |
Mar 20, 2023 | 176.22 | 177.56 | 175.80 | 177.35 | 225,143 | +1.16(+0.66%) |
Mar 17, 2023 | 177.49 | 178.04 | 175.45 | 176.19 | 339,956 | -1.59(-0.90%) |
Mar 16, 2023 | 173.55 | 177.82 | 173.24 | 177.78 | 315,504 | +3.58(+2.06%) |
Mar 15, 2023 | 172.38 | 174.50 | 171.81 | 174.20 | 518,570 | -0.30(-0.17%) |
Mar 14, 2023 | 173.72 | 175.05 | 172.46 | 174.50 | 178,132 | +3.04(+1.77%) |
Mar 13, 2023 | 169.34 | 173.76 | 169.27 | 171.46 | 386,993 | +0.15(+0.09%) |
Mar 10, 2023 | 172.99 | 174.20 | 170.64 | 171.31 | 394,831 | -1.86(-1.07%) |
Mar 09, 2023 | 176.64 | 177.60 | 172.76 | 173.17 | 219,193 | -3.25(-1.84%) |
Mar 08, 2023 | 176.26 | 176.70 | 175.35 | 176.41 | 146,992 | +0.20(+0.11%) |
Mar 07, 2023 | 178.78 | 178.90 | 175.92 | 176.22 | 108,737 | -2.69(-1.50%) |
Mar 06, 2023 | 178.97 | 180.23 | 178.79 | 178.90 | 141,774 | +0.51(+0.29%) |
Mar 03, 2023 | 176.13 | 178.42 | 176.02 | 178.39 | 233,554 | +3.18(+1.81%) |
Mar 02, 2023 | 173.09 | 175.62 | 173.03 | 175.21 | 110,909 | +1.32(+0.76%) |