Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 255.61 | 257.37 | 252.60 | 255.94 | 256,635 | +2.37(+0.93%) |
Mar 27, 2024 | 252.05 | 253.71 | 250.14 | 253.57 | 373,722 | +2.56(+1.02%) |
Mar 26, 2024 | 248.95 | 251.57 | 248.95 | 251.01 | 187,147 | +1.76(+0.71%) |
Mar 25, 2024 | 248.55 | 250.82 | 247.37 | 249.25 | 244,748 | -0.56(-0.22%) |
Mar 22, 2024 | 247.37 | 249.93 | 246.86 | 249.81 | 260,601 | +3.50(+1.42%) |
Mar 21, 2024 | 245.80 | 247.44 | 245.50 | 246.31 | 189,985 | +1.18(+0.48%) |
Mar 20, 2024 | 242.81 | 245.59 | 242.32 | 245.13 | 282,209 | +2.07(+0.85%) |
Mar 19, 2024 | 245.25 | 245.70 | 241.25 | 243.07 | 250,172 | -1.47(-0.60%) |
Mar 18, 2024 | 243.66 | 245.09 | 242.64 | 244.53 | 178,814 | +1.86(+0.77%) |
Mar 15, 2024 | 239.59 | 244.46 | 239.59 | 242.68 | 588,282 | +1.90(+0.79%) |
Mar 14, 2024 | 241.53 | 241.99 | 238.62 | 240.78 | 125,257 | +0.03(+0.01%) |
Mar 13, 2024 | 239.80 | 240.93 | 237.96 | 240.75 | 153,366 | +1.05(+0.44%) |
Mar 12, 2024 | 236.72 | 239.73 | 236.12 | 239.70 | 145,396 | +2.30(+0.97%) |
Mar 11, 2024 | 240.91 | 240.91 | 236.27 | 237.40 | 126,604 | -4.32(-1.79%) |
Mar 08, 2024 | 243.05 | 243.96 | 240.58 | 241.72 | 177,076 | -0.84(-0.35%) |
Mar 07, 2024 | 241.87 | 243.02 | 240.36 | 242.56 | 188,182 | +1.12(+0.46%) |
Mar 06, 2024 | 239.98 | 241.53 | 239.16 | 241.44 | 139,561 | +2.69(+1.13%) |
Mar 05, 2024 | 240.42 | 242.60 | 237.24 | 238.75 | 213,487 | -1.18(-0.49%) |
Mar 04, 2024 | 238.45 | 241.42 | 237.42 | 239.93 | 276,945 | +1.99(+0.84%) |
Mar 01, 2024 | 235.65 | 237.95 | 234.89 | 237.94 | 181,022 | +1.86(+0.79%) |
Feb 29, 2024 | 235.91 | 237.32 | 234.30 | 236.08 | 334,096 | +0.77(+0.33%) |
Feb 28, 2024 | 235.61 | 236.33 | 234.18 | 235.31 | 204,525 | -0.53(-0.22%) |
Feb 27, 2024 | 236.63 | 238.65 | 234.40 | 235.84 | 196,442 | -1.98(-0.83%) |
Feb 26, 2024 | 238.80 | 239.68 | 237.71 | 237.82 | 134,730 | -0.98(-0.41%) |
Feb 23, 2024 | 238.75 | 239.38 | 237.64 | 238.80 | 107,755 | +0.46(+0.19%) |
Feb 22, 2024 | 239.56 | 240.11 | 237.10 | 238.34 | 149,535 | -0.62(-0.26%) |
Feb 21, 2024 | 235.56 | 239.06 | 235.42 | 238.96 | 168,665 | +4.36(+1.86%) |
Feb 20, 2024 | 233.14 | 236.33 | 232.63 | 234.60 | 131,750 | +1.08(+0.46%) |
Feb 16, 2024 | 236.75 | 237.81 | 233.35 | 233.52 | 252,585 | -2.66(-1.13%) |
Feb 15, 2024 | 231.96 | 238.54 | 229.82 | 236.18 | 253,014 | +1.72(+0.73%) |
Feb 14, 2024 | 227.82 | 234.94 | 226.49 | 234.46 | 306,683 | +5.73(+2.51%) |
Feb 13, 2024 | 226.52 | 229.24 | 225.15 | 228.73 | 201,699 | +0.27(+0.12%) |
Feb 12, 2024 | 228.64 | 229.74 | 227.80 | 228.46 | 148,117 | -0.18(-0.08%) |
Feb 09, 2024 | 226.82 | 228.75 | 225.55 | 228.64 | 157,812 | +2.37(+1.05%) |
Feb 08, 2024 | 227.31 | 227.31 | 224.00 | 226.27 | 195,575 | -0.43(-0.19%) |
Feb 07, 2024 | 227.10 | 228.46 | 226.35 | 226.70 | 130,163 | -0.02(-0.01%) |
Feb 06, 2024 | 225.85 | 226.86 | 224.17 | 226.72 | 114,221 | +0.95(+0.42%) |
Feb 05, 2024 | 224.02 | 226.30 | 220.72 | 225.77 | 101,976 | +0.07(+0.03%) |
Feb 02, 2024 | 223.23 | 226.21 | 221.85 | 225.70 | 123,636 | +1.54(+0.69%) |
Feb 01, 2024 | 223.44 | 224.33 | 221.58 | 224.16 | 272,542 | +1.77(+0.79%) |
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 | +13.78(+8.52%) |
May 08, 2023 | 164.04 | 164.04 | 161.44 | 161.73 | 95,808 | -1.07(-0.65%) |
May 05, 2023 | 163.05 | 164.44 | 162.13 | 162.80 | 271,837 | +1.04(+0.64%) |
May 04, 2023 | 170.02 | 170.02 | 157.09 | 161.76 | 229,419 | -7.81(-4.60%) |
May 03, 2023 | 170.94 | 171.49 | 168.74 | 169.57 | 188,577 | -0.28(-0.16%) |
May 02, 2023 | 170.99 | 170.99 | 167.17 | 169.85 | 131,731 | -1.18(-0.69%) |
May 01, 2023 | 169.65 | 173.01 | 169.65 | 171.03 | 152,512 | +1.87(+1.11%) |
Apr 28, 2023 | 167.82 | 170.29 | 167.82 | 169.15 | 124,083 | +1.84(+1.10%) |
Apr 27, 2023 | 167.06 | 167.53 | 165.03 | 167.31 | 531,716 | +1.11(+0.66%) |
Apr 26, 2023 | 170.59 | 170.59 | 165.50 | 166.21 | 129,369 | -5.62(-3.27%) |
Apr 25, 2023 | 172.71 | 173.77 | 171.64 | 171.82 | 108,666 | -1.84(-1.06%) |
Apr 24, 2023 | 173.54 | 175.34 | 172.81 | 173.67 | 47,546 | -0.37(-0.21%) |
Apr 21, 2023 | 175.53 | 175.86 | 172.90 | 174.03 | 102,918 | -0.45(-0.26%) |
Apr 20, 2023 | 173.57 | 174.87 | 172.71 | 174.48 | 82,791 | +0.28(+0.16%) |
Apr 19, 2023 | 177.85 | 177.85 | 174.18 | 174.20 | 88,013 | -3.50(-1.97%) |
Apr 18, 2023 | 177.67 | 178.89 | 177.20 | 177.70 | 101,560 | +1.01(+0.57%) |
Apr 17, 2023 | 175.70 | 178.03 | 175.01 | 176.69 | 147,996 | +2.25(+1.29%) |
Apr 14, 2023 | 175.29 | 176.25 | 173.78 | 174.44 | 72,625 | -1.91(-1.08%) |
Apr 13, 2023 | 176.85 | 177.08 | 174.23 | 176.35 | 100,213 | -0.02(-0.01%) |
Apr 12, 2023 | 175.93 | 177.24 | 174.53 | 176.38 | 63,034 | +0.91(+0.52%) |
Apr 11, 2023 | 175.18 | 176.18 | 173.36 | 175.47 | 66,185 | +1.09(+0.62%) |
Apr 10, 2023 | 172.13 | 174.65 | 172.13 | 174.38 | 86,460 | +1.74(+1.01%) |
Apr 06, 2023 | 173.82 | 175.17 | 172.04 | 172.64 | 107,555 | -0.52(-0.30%) |
Apr 05, 2023 | 172.42 | 174.34 | 172.02 | 173.16 | 170,099 | +0.00(+0.00%) |
Apr 04, 2023 | 177.60 | 177.64 | 172.93 | 173.16 | 94,388 | -4.43(-2.50%) |