Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 197.25 | 199.16 | 195.59 | 197.68 | 3,455,206 | +2.23(+1.14%) |
Feb 28, 2024 | 195.99 | 196.80 | 195.14 | 195.46 | 2,692,177 | -0.60(-0.31%) |
Feb 27, 2024 | 197.45 | 197.56 | 194.84 | 196.06 | 2,478,530 | -1.00(-0.51%) |
Feb 26, 2024 | 197.89 | 198.06 | 196.09 | 197.06 | 2,050,531 | -1.42(-0.72%) |
Feb 23, 2024 | 198.66 | 200.46 | 198.38 | 198.48 | 2,476,757 | -0.18(-0.09%) |
Feb 22, 2024 | 197.29 | 199.40 | 196.48 | 198.66 | 3,674,375 | +1.27(+0.64%) |
Feb 21, 2024 | 197.46 | 198.24 | 196.08 | 197.39 | 1,990,843 | +0.58(+0.30%) |
Feb 20, 2024 | 195.83 | 197.51 | 194.80 | 196.81 | 2,790,312 | +1.75(+0.90%) |
Feb 16, 2024 | 195.41 | 196.77 | 194.35 | 195.06 | 2,356,242 | -0.77(-0.39%) |
Feb 15, 2024 | 193.90 | 196.07 | 193.52 | 195.83 | 2,017,939 | +3.05(+1.58%) |
Feb 14, 2024 | 192.36 | 193.50 | 191.81 | 192.78 | 2,138,117 | +0.85(+0.44%) |
Feb 13, 2024 | 194.63 | 194.85 | 190.66 | 191.93 | 4,480,041 | -3.31(-1.69%) |
Feb 12, 2024 | 191.90 | 195.51 | 191.81 | 195.24 | 2,858,173 | +2.48(+1.29%) |
Feb 09, 2024 | 190.93 | 193.13 | 190.77 | 192.75 | 3,726,184 | +1.36(+0.71%) |
Feb 08, 2024 | 191.52 | 191.94 | 190.19 | 191.39 | 2,543,025 | -0.63(-0.33%) |
Feb 07, 2024 | 193.38 | 193.72 | 191.52 | 192.02 | 3,062,623 | +0.45(+0.24%) |
Feb 06, 2024 | 190.48 | 191.99 | 189.98 | 191.57 | 3,782,040 | +0.62(+0.33%) |
Feb 05, 2024 | 191.88 | 192.76 | 190.76 | 190.94 | 4,681,802 | -3.07(-1.58%) |
Feb 02, 2024 | 194.93 | 197.91 | 193.45 | 194.01 | 4,364,631 | -1.19(-0.61%) |
Feb 01, 2024 | 193.77 | 195.46 | 187.63 | 195.20 | 7,901,211 | -4.90(-2.45%) |
Jan 31, 2024 | 204.98 | 205.49 | 199.60 | 200.09 | 5,684,754 | -3.60(-1.77%) |
Jan 30, 2024 | 199.01 | 204.16 | 199.01 | 203.70 | 5,705,609 | +2.82(+1.40%) |
Jan 29, 2024 | 199.27 | 200.89 | 198.66 | 200.88 | 2,220,563 | +1.24(+0.62%) |
Jan 26, 2024 | 200.86 | 201.71 | 199.23 | 199.64 | 1,945,596 | -0.75(-0.38%) |
Jan 25, 2024 | 199.58 | 201.00 | 198.52 | 200.39 | 2,679,520 | +2.66(+1.35%) |
Jan 24, 2024 | 200.77 | 201.60 | 197.54 | 197.73 | 3,520,833 | -3.04(-1.51%) |
Jan 23, 2024 | 199.08 | 200.99 | 198.48 | 200.77 | 2,058,396 | +1.88(+0.95%) |
Jan 22, 2024 | 199.19 | 201.74 | 198.28 | 198.89 | 3,930,944 | +0.26(+0.13%) |
Jan 19, 2024 | 198.14 | 199.09 | 196.51 | 198.63 | 3,123,032 | +0.64(+0.32%) |
Jan 18, 2024 | 195.60 | 198.39 | 195.15 | 197.99 | 2,632,770 | +2.16(+1.10%) |
Jan 17, 2024 | 194.64 | 195.97 | 193.90 | 195.83 | 2,537,495 | +0.18(+0.09%) |
Jan 16, 2024 | 198.53 | 198.97 | 195.40 | 195.65 | 3,538,226 | -3.29(-1.66%) |
Jan 12, 2024 | 201.21 | 201.81 | 198.02 | 198.95 | 2,455,594 | -0.56(-0.28%) |
Jan 11, 2024 | 200.12 | 200.42 | 197.41 | 199.51 | 1,961,702 | -0.72(-0.36%) |
Jan 10, 2024 | 198.85 | 200.30 | 198.28 | 200.23 | 2,397,912 | +0.76(+0.38%) |
Jan 09, 2024 | 198.33 | 199.57 | 196.77 | 199.47 | 3,115,409 | -1.02(-0.51%) |
Jan 08, 2024 | 200.95 | 201.37 | 199.10 | 200.49 | 4,062,795 | -0.86(-0.43%) |
Jan 05, 2024 | 202.20 | 202.38 | 200.09 | 201.35 | 2,711,754 | -1.36(-0.67%) |
Jan 04, 2024 | 201.94 | 204.01 | 201.85 | 202.71 | 2,569,472 | +0.37(+0.18%) |
Jan 03, 2024 | 206.19 | 206.19 | 202.07 | 202.34 | 3,855,252 | -4.42(-2.14%) |
Jan 02, 2024 | 206.62 | 208.35 | 206.09 | 206.76 | 3,166,212 | -0.70(-0.34%) |
Dec 29, 2023 | 206.98 | 207.92 | 206.67 | 207.47 | 2,280,858 | +0.53(+0.26%) |
Dec 28, 2023 | 207.08 | 207.72 | 206.59 | 206.93 | 1,665,478 | +0.15(+0.07%) |
Dec 27, 2023 | 204.94 | 207.42 | 204.94 | 206.78 | 2,368,749 | +0.97(+0.47%) |
Dec 26, 2023 | 203.93 | 206.32 | 203.59 | 205.81 | 1,880,375 | +2.37(+1.17%) |
Dec 22, 2023 | 202.85 | 204.94 | 202.77 | 203.44 | 1,910,248 | +0.58(+0.29%) |
Dec 21, 2023 | 201.61 | 203.01 | 201.25 | 202.85 | 2,182,421 | +2.13(+1.06%) |
Dec 20, 2023 | 201.53 | 203.17 | 200.67 | 200.73 | 3,385,582 | -1.68(-0.83%) |
Dec 19, 2023 | 202.34 | 202.88 | 201.31 | 202.41 | 2,624,951 | -0.50(-0.24%) |
Dec 18, 2023 | 201.83 | 203.25 | 201.30 | 202.91 | 3,002,825 | +1.68(+0.84%) |
Dec 15, 2023 | 201.67 | 202.85 | 200.27 | 201.22 | 7,610,518 | -0.01(-0.00%) |
Dec 14, 2023 | 201.82 | 202.45 | 200.29 | 201.23 | 3,825,979 | +0.33(+0.16%) |
Dec 13, 2023 | 200.43 | 200.99 | 198.11 | 200.91 | 2,904,203 | +1.55(+0.78%) |
Dec 12, 2023 | 199.84 | 200.13 | 198.71 | 199.35 | 3,127,375 | +1.11(+0.56%) |
Dec 11, 2023 | 194.35 | 198.36 | 193.95 | 198.25 | 3,745,736 | +5.72(+2.97%) |
Dec 08, 2023 | 193.94 | 195.12 | 190.94 | 192.53 | 4,594,513 | -3.15(-1.61%) |
Dec 07, 2023 | 196.86 | 196.92 | 195.35 | 195.67 | 2,463,317 | +0.00(+0.00%) |
Dec 06, 2023 | 196.03 | 196.99 | 195.17 | 195.67 | 2,255,031 | +0.83(+0.43%) |
Dec 05, 2023 | 195.41 | 195.72 | 193.24 | 194.84 | 2,612,195 | -1.39(-0.71%) |
Dec 04, 2023 | 194.42 | 196.34 | 194.36 | 196.24 | 2,746,868 | +0.57(+0.29%) |
Dec 01, 2023 | 194.40 | 195.97 | 193.23 | 195.66 | 3,145,733 | +1.84(+0.95%) |
Nov 30, 2023 | 192.19 | 194.02 | 191.95 | 193.82 | 3,283,356 | +1.64(+0.85%) |
Nov 29, 2023 | 193.44 | 194.22 | 191.85 | 192.18 | 2,266,690 | -0.01(-0.00%) |
Nov 28, 2023 | 190.92 | 192.98 | 190.35 | 192.19 | 3,365,075 | +1.29(+0.67%) |
Nov 27, 2023 | 190.55 | 191.61 | 190.29 | 190.90 | 2,507,316 | -0.44(-0.23%) |
Nov 24, 2023 | 191.05 | 191.64 | 190.35 | 191.34 | 1,086,133 | +1.09(+0.57%) |
Nov 22, 2023 | 189.05 | 190.81 | 188.09 | 190.25 | 1,902,352 | +1.06(+0.56%) |
Nov 21, 2023 | 189.04 | 189.56 | 188.03 | 189.19 | 1,897,687 | -0.55(-0.29%) |
Nov 20, 2023 | 188.63 | 190.32 | 188.03 | 189.75 | 2,021,805 | +0.58(+0.31%) |
Nov 17, 2023 | 189.74 | 189.94 | 187.90 | 189.16 | 2,231,711 | +0.49(+0.26%) |
Nov 16, 2023 | 189.17 | 190.30 | 188.37 | 188.67 | 2,155,613 | +1.15(+0.61%) |
Nov 15, 2023 | 188.44 | 189.71 | 186.76 | 187.52 | 4,120,861 | -0.68(-0.36%) |
Nov 14, 2023 | 186.75 | 188.63 | 186.63 | 188.20 | 2,983,535 | +3.69(+2.00%) |
Nov 13, 2023 | 184.80 | 185.50 | 183.72 | 184.51 | 1,693,920 | -0.20(-0.11%) |
Nov 10, 2023 | 182.63 | 184.92 | 181.69 | 184.71 | 2,202,220 | +3.00(+1.65%) |
Nov 09, 2023 | 181.90 | 183.44 | 181.24 | 181.71 | 2,746,676 | +0.14(+0.08%) |
Nov 08, 2023 | 183.80 | 183.80 | 180.75 | 181.57 | 3,247,025 | -0.90(-0.49%) |
Nov 07, 2023 | 182.63 | 183.10 | 181.44 | 182.47 | 2,538,421 | -0.87(-0.48%) |
Nov 06, 2023 | 184.49 | 184.71 | 182.87 | 183.34 | 2,393,069 | -1.46(-0.79%) |
Nov 03, 2023 | 183.97 | 185.99 | 183.81 | 184.80 | 3,027,239 | +2.50(+1.37%) |
Nov 02, 2023 | 181.48 | 182.98 | 180.06 | 182.29 | 3,128,918 | +2.39(+1.33%) |
Nov 01, 2023 | 180.10 | 180.18 | 177.40 | 179.91 | 3,434,490 | +0.71(+0.40%) |
Oct 31, 2023 | 175.52 | 179.84 | 175.21 | 179.19 | 3,855,882 | +3.43(+1.95%) |
Oct 30, 2023 | 173.60 | 176.30 | 172.68 | 175.76 | 2,693,546 | +2.69(+1.55%) |
Oct 27, 2023 | 171.75 | 175.15 | 171.46 | 173.07 | 3,477,516 | +0.92(+0.53%) |
Oct 26, 2023 | 174.62 | 178.93 | 171.00 | 172.15 | 4,926,154 | -1.99(-1.14%) |
Oct 25, 2023 | 177.43 | 177.75 | 174.03 | 174.14 | 4,241,365 | -3.30(-1.86%) |
Oct 24, 2023 | 177.54 | 178.96 | 176.26 | 177.44 | 2,610,207 | +0.92(+0.52%) |
Oct 23, 2023 | 177.56 | 179.02 | 176.39 | 176.51 | 2,120,592 | -0.78(-0.44%) |
Oct 20, 2023 | 178.60 | 179.70 | 177.04 | 177.30 | 3,112,501 | -0.93(-0.52%) |
Oct 19, 2023 | 179.11 | 181.73 | 177.83 | 178.23 | 2,623,893 | -1.17(-0.65%) |
Oct 18, 2023 | 181.51 | 181.91 | 178.98 | 179.40 | 2,313,340 | -2.79(-1.53%) |
Oct 17, 2023 | 181.23 | 183.13 | 180.86 | 182.19 | 1,890,858 | +0.09(+0.05%) |
Oct 16, 2023 | 181.49 | 183.34 | 181.03 | 182.10 | 2,488,264 | +2.61(+1.45%) |
Oct 13, 2023 | 180.75 | 180.75 | 178.31 | 179.49 | 2,296,589 | -0.37(-0.21%) |
Oct 12, 2023 | 183.20 | 183.23 | 178.76 | 179.86 | 2,468,840 | -3.38(-1.85%) |
Oct 11, 2023 | 182.42 | 184.11 | 181.69 | 183.24 | 2,260,469 | +1.04(+0.57%) |
Oct 10, 2023 | 183.83 | 183.92 | 180.29 | 182.21 | 3,336,654 | -0.18(-0.10%) |
Oct 09, 2023 | 181.20 | 182.83 | 180.66 | 182.38 | 2,330,684 | +1.82(+1.01%) |
Oct 06, 2023 | 176.47 | 181.19 | 175.71 | 180.56 | 3,856,441 | +4.54(+2.58%) |
Oct 05, 2023 | 178.11 | 178.37 | 175.16 | 176.03 | 2,340,226 | -2.42(-1.36%) |
Oct 04, 2023 | 177.41 | 178.90 | 176.41 | 178.45 | 2,350,833 | +1.33(+0.75%) |
Oct 03, 2023 | 177.83 | 178.67 | 176.24 | 177.12 | 2,546,949 | -1.44(-0.80%) |
Oct 02, 2023 | 179.92 | 180.72 | 177.05 | 178.56 | 2,762,357 | -2.08(-1.15%) |
Sep 29, 2023 | 184.04 | 184.05 | 180.25 | 180.64 | 3,406,452 | -2.32(-1.27%) |
Sep 28, 2023 | 183.56 | 184.79 | 182.54 | 182.96 | 2,978,006 | -0.75(-0.41%) |
Sep 27, 2023 | 184.75 | 184.75 | 182.22 | 183.71 | 2,286,621 | -0.01(-0.01%) |
Sep 26, 2023 | 186.77 | 187.10 | 183.59 | 183.72 | 3,476,656 | -3.88(-2.07%) |
Sep 25, 2023 | 184.85 | 187.77 | 186.44 | 187.60 | 2,784,919 | +2.03(+1.10%) |
Sep 22, 2023 | 186.69 | 187.58 | 185.38 | 185.57 | 2,888,576 | -1.61(-0.86%) |
Sep 21, 2023 | 190.35 | 190.35 | 187.15 | 187.18 | 2,983,765 | -2.94(-1.55%) |
Sep 20, 2023 | 191.79 | 192.72 | 190.08 | 190.13 | 2,428,109 | -0.89(-0.47%) |
Sep 19, 2023 | 188.85 | 191.28 | 188.85 | 191.02 | 2,937,391 | +0.87(+0.46%) |
Sep 18, 2023 | 188.47 | 191.01 | 188.17 | 190.15 | 2,349,069 | +1.39(+0.74%) |
Sep 15, 2023 | 190.21 | 190.60 | 188.12 | 188.76 | 6,150,464 | -0.51(-0.27%) |
Sep 14, 2023 | 188.13 | 190.98 | 187.68 | 189.27 | 3,765,700 | +1.93(+1.03%) |
Sep 13, 2023 | 185.61 | 189.36 | 185.57 | 187.34 | 5,172,018 | +2.33(+1.26%) |
Sep 12, 2023 | 182.06 | 185.73 | 181.84 | 185.01 | 3,750,694 | +2.93(+1.61%) |
Sep 11, 2023 | 181.81 | 182.50 | 180.65 | 182.08 | 2,163,463 | +1.65(+0.92%) |
Sep 08, 2023 | 179.72 | 180.89 | 179.35 | 180.43 | 1,809,889 | +0.39(+0.22%) |
Sep 07, 2023 | 180.65 | 181.71 | 179.16 | 180.04 | 2,133,541 | -0.38(-0.21%) |
Sep 06, 2023 | 180.94 | 181.71 | 179.56 | 180.42 | 2,279,432 | -1.16(-0.64%) |
Sep 05, 2023 | 184.40 | 184.61 | 181.50 | 181.58 | 2,279,702 | -2.63(-1.43%) |
Sep 01, 2023 | 184.83 | 185.29 | 183.38 | 184.21 | 1,632,028 | +0.44(+0.24%) |
Aug 31, 2023 | 184.27 | 185.20 | 183.75 | 183.77 | 2,657,466 | -0.61(-0.33%) |
Aug 30, 2023 | 185.32 | 186.47 | 183.55 | 184.38 | 2,256,911 | -0.94(-0.51%) |
Aug 29, 2023 | 183.71 | 185.61 | 183.19 | 185.32 | 2,229,940 | +1.60(+0.87%) |
Aug 28, 2023 | 184.26 | 185.43 | 182.97 | 183.71 | 1,985,116 | +1.54(+0.85%) |
Aug 25, 2023 | 181.50 | 183.02 | 180.48 | 182.17 | 1,988,824 | +1.12(+0.62%) |
Aug 24, 2023 | 182.79 | 184.60 | 181.00 | 181.05 | 2,445,719 | -1.88(-1.03%) |
Aug 23, 2023 | 182.36 | 183.41 | 182.02 | 182.93 | 1,942,101 | +1.05(+0.58%) |
Aug 22, 2023 | 183.19 | 183.34 | 181.43 | 181.88 | 1,751,910 | -0.92(-0.50%) |
Aug 21, 2023 | 181.88 | 183.15 | 181.31 | 182.80 | 1,974,577 | +0.36(+0.20%) |
Aug 18, 2023 | 181.08 | 183.39 | 180.99 | 182.44 | 2,100,361 | +0.59(+0.32%) |
Aug 17, 2023 | 183.30 | 184.04 | 181.85 | 181.85 | 2,537,361 | -0.50(-0.27%) |
Aug 16, 2023 | 183.49 | 184.32 | 182.28 | 182.35 | 2,292,192 | -1.28(-0.70%) |
Aug 15, 2023 | 183.81 | 184.24 | 182.42 | 183.63 | 2,302,883 | -1.67(-0.90%) |
Aug 14, 2023 | 186.71 | 187.56 | 184.96 | 185.31 | 2,499,953 | -1.13(-0.61%) |
Aug 11, 2023 | 184.03 | 187.19 | 184.03 | 186.44 | 2,761,288 | +1.89(+1.02%) |
Aug 10, 2023 | 184.04 | 186.39 | 183.89 | 184.55 | 2,875,450 | +0.52(+0.28%) |
Aug 09, 2023 | 181.91 | 185.04 | 181.86 | 184.03 | 3,315,538 | +1.55(+0.85%) |
Aug 08, 2023 | 183.41 | 183.41 | 181.44 | 182.49 | 3,353,797 | -1.90(-1.03%) |
Aug 07, 2023 | 184.88 | 185.42 | 183.41 | 184.38 | 2,927,266 | +0.35(+0.19%) |
Aug 04, 2023 | 186.00 | 186.54 | 183.62 | 184.03 | 2,476,802 | -1.24(-0.67%) |
Aug 03, 2023 | 187.48 | 187.59 | 185.22 | 185.27 | 2,580,243 | -2.32(-1.24%) |
Aug 02, 2023 | 188.57 | 189.93 | 187.11 | 187.59 | 3,082,708 | -0.56(-0.30%) |
Aug 01, 2023 | 188.03 | 189.44 | 187.65 | 188.16 | 4,087,846 | -0.63(-0.33%) |
Jul 31, 2023 | 189.75 | 190.13 | 188.10 | 188.79 | 3,545,290 | -1.03(-0.54%) |
Jul 28, 2023 | 192.22 | 192.76 | 189.65 | 189.82 | 4,047,509 | -1.19(-0.62%) |
Jul 27, 2023 | 198.11 | 198.51 | 190.27 | 191.01 | 6,780,699 | -11.52(-5.69%) |
Jul 26, 2023 | 203.04 | 203.64 | 201.49 | 202.53 | 3,385,388 | -1.38(-0.68%) |
Jul 25, 2023 | 202.43 | 204.35 | 201.57 | 203.91 | 2,023,056 | +0.35(+0.17%) |
Jul 24, 2023 | 202.93 | 204.38 | 202.48 | 203.56 | 1,898,946 | +0.71(+0.35%) |
Jul 21, 2023 | 202.58 | 204.60 | 202.06 | 202.85 | 7,931,516 | +0.61(+0.30%) |
Jul 20, 2023 | 200.48 | 203.49 | 199.93 | 202.24 | 2,604,116 | +2.71(+1.36%) |
Jul 19, 2023 | 198.24 | 200.39 | 198.22 | 199.53 | 2,575,855 | -0.08(-0.04%) |
Jul 18, 2023 | 201.01 | 201.46 | 198.34 | 199.60 | 3,772,654 | -2.84(-1.40%) |
Jul 17, 2023 | 199.92 | 203.09 | 199.61 | 202.44 | 2,211,522 | +1.97(+0.98%) |
Jul 14, 2023 | 202.19 | 202.19 | 199.85 | 200.47 | 2,222,418 | -2.50(-1.23%) |
Jul 13, 2023 | 201.96 | 203.46 | 201.49 | 202.97 | 2,390,056 | +0.18(+0.09%) |
Jul 12, 2023 | 204.60 | 205.07 | 202.62 | 202.78 | 3,050,974 | -0.20(-0.10%) |
Jul 11, 2023 | 202.71 | 203.77 | 201.73 | 202.99 | 2,880,723 | +0.96(+0.48%) |
Jul 10, 2023 | 198.59 | 202.26 | 198.31 | 202.03 | 3,189,908 | +4.36(+2.20%) |
Jul 07, 2023 | 197.30 | 200.06 | 196.60 | 197.67 | 2,317,528 | -0.73(-0.37%) |
Jul 06, 2023 | 199.33 | 199.41 | 196.52 | 198.40 | 2,161,936 | -2.35(-1.17%) |
Jul 05, 2023 | 201.69 | 202.60 | 200.28 | 200.75 | 2,402,747 | -1.82(-0.90%) |
Jul 03, 2023 | 201.10 | 202.90 | 199.40 | 202.57 | 1,249,481 | +0.78(+0.39%) |
Jun 30, 2023 | 201.96 | 202.75 | 201.12 | 201.79 | 3,095,043 | +1.00(+0.50%) |
Jun 29, 2023 | 196.85 | 200.95 | 196.19 | 200.79 | 2,615,796 | +3.86(+1.96%) |
Jun 28, 2023 | 197.82 | 198.31 | 196.44 | 196.93 | 2,027,819 | -0.82(-0.41%) |
Jun 27, 2023 | 196.99 | 198.46 | 196.88 | 197.75 | 2,425,528 | +0.74(+0.38%) |
Jun 26, 2023 | 194.79 | 197.47 | 193.96 | 197.01 | 2,191,871 | +2.42(+1.24%) |
Jun 23, 2023 | 193.65 | 195.14 | 193.18 | 194.59 | 3,442,854 | -0.54(-0.28%) |
Jun 22, 2023 | 196.41 | 196.71 | 194.14 | 195.13 | 1,662,661 | -1.12(-0.57%) |
Jun 21, 2023 | 193.81 | 197.20 | 192.66 | 196.25 | 2,625,649 | +1.36(+0.70%) |
Jun 20, 2023 | 197.08 | 197.39 | 193.56 | 194.89 | 2,144,144 | -2.50(-1.27%) |
Jun 16, 2023 | 199.36 | 200.35 | 196.89 | 197.39 | 5,147,407 | -0.74(-0.37%) |
Jun 15, 2023 | 195.71 | 198.49 | 194.91 | 198.13 | 2,537,413 | +3.12(+1.60%) |
Jun 14, 2023 | 196.44 | 197.23 | 193.20 | 195.00 | 2,731,768 | -0.57(-0.29%) |
Jun 13, 2023 | 193.04 | 195.74 | 192.32 | 195.58 | 2,044,049 | +2.54(+1.31%) |
Jun 12, 2023 | 192.76 | 193.48 | 191.22 | 193.04 | 1,728,520 | +0.59(+0.31%) |
Jun 09, 2023 | 192.19 | 193.29 | 190.70 | 192.45 | 1,810,023 | -0.25(-0.13%) |
Jun 08, 2023 | 192.43 | 193.28 | 191.64 | 192.70 | 1,672,587 | -0.23(-0.12%) |
Jun 07, 2023 | 191.54 | 193.24 | 188.89 | 192.93 | 2,627,673 | +1.99(+1.04%) |
Jun 06, 2023 | 192.13 | 192.65 | 189.99 | 190.94 | 2,359,391 | -0.82(-0.43%) |
Jun 05, 2023 | 193.25 | 193.64 | 190.66 | 191.76 | 1,709,562 | -1.62(-0.84%) |
Jun 02, 2023 | 191.05 | 194.07 | 190.50 | 193.38 | 2,818,289 | +4.85(+2.57%) |
Jun 01, 2023 | 186.57 | 188.96 | 185.23 | 188.53 | 1,962,966 | +2.20(+1.18%) |
May 31, 2023 | 188.52 | 188.70 | 185.12 | 186.33 | 3,759,172 | -2.87(-1.52%) |
May 30, 2023 | 188.28 | 189.42 | 185.18 | 189.20 | 2,320,375 | +0.78(+0.41%) |
May 26, 2023 | 187.48 | 188.97 | 186.86 | 188.42 | 2,027,829 | +1.44(+0.77%) |
May 25, 2023 | 186.59 | 187.25 | 184.76 | 186.98 | 2,490,115 | +0.40(+0.21%) |
May 24, 2023 | 189.57 | 189.83 | 185.64 | 186.58 | 1,793,847 | -3.02(-1.59%) |
May 23, 2023 | 191.78 | 192.14 | 189.53 | 189.61 | 2,220,099 | -1.91(-1.00%) |
May 22, 2023 | 191.63 | 192.95 | 189.85 | 191.51 | 1,813,629 | -0.41(-0.21%) |
May 19, 2023 | 194.01 | 194.75 | 191.64 | 191.92 | 2,745,029 | -0.88(-0.45%) |
May 18, 2023 | 190.07 | 192.93 | 189.53 | 192.80 | 2,506,991 | +2.17(+1.14%) |
May 17, 2023 | 187.72 | 191.02 | 187.24 | 190.63 | 2,489,065 | +4.29(+2.30%) |
May 16, 2023 | 188.62 | 188.62 | 186.04 | 186.34 | 2,108,801 | -2.62(-1.39%) |
May 15, 2023 | 188.18 | 190.10 | 187.35 | 188.97 | 1,610,156 | +0.67(+0.36%) |
May 12, 2023 | 189.58 | 189.98 | 187.40 | 188.29 | 2,161,490 | -0.35(-0.19%) |
May 11, 2023 | 190.54 | 190.89 | 187.89 | 188.64 | 2,951,964 | -2.27(-1.19%) |
May 10, 2023 | 191.06 | 192.26 | 187.99 | 190.91 | 2,231,171 | +0.20(+0.11%) |
May 09, 2023 | 189.57 | 191.82 | 188.61 | 190.71 | 2,313,022 | +0.17(+0.09%) |
May 08, 2023 | 193.24 | 193.46 | 189.58 | 190.53 | 1,544,801 | -1.42(-0.74%) |
May 05, 2023 | 190.91 | 192.12 | 190.37 | 191.96 | 2,158,426 | +2.12(+1.12%) |
May 04, 2023 | 191.75 | 192.52 | 188.58 | 189.84 | 2,382,393 | -1.67(-0.87%) |
May 03, 2023 | 193.34 | 194.07 | 191.27 | 191.51 | 2,868,779 | -0.29(-0.15%) |
May 02, 2023 | 193.16 | 193.16 | 189.97 | 191.80 | 2,675,505 | -2.15(-1.11%) |
May 01, 2023 | 193.48 | 195.57 | 193.44 | 193.95 | 2,299,646 | +0.62(+0.32%) |
Apr 28, 2023 | 192.52 | 194.27 | 192.02 | 193.33 | 2,959,959 | +1.19(+0.62%) |
Apr 27, 2023 | 189.56 | 192.37 | 187.26 | 192.14 | 3,992,272 | +7.46(+4.04%) |
Apr 26, 2023 | 187.56 | 188.13 | 183.98 | 184.68 | 3,746,594 | -4.91(-2.59%) |
Apr 25, 2023 | 192.05 | 192.43 | 189.48 | 189.59 | 2,318,509 | -0.78(-0.41%) |
Apr 24, 2023 | 190.78 | 191.63 | 189.88 | 190.37 | 1,659,491 | +0.68(+0.36%) |
Apr 21, 2023 | 190.67 | 190.92 | 189.03 | 189.69 | 2,037,064 | -0.66(-0.35%) |
Apr 20, 2023 | 191.06 | 191.32 | 189.61 | 190.35 | 2,012,131 | -1.02(-0.53%) |
Apr 19, 2023 | 191.79 | 192.19 | 190.79 | 191.37 | 1,926,909 | +0.85(+0.45%) |
Apr 18, 2023 | 192.25 | 192.97 | 189.83 | 190.51 | 2,480,657 | -0.90(-0.47%) |
Apr 17, 2023 | 190.76 | 191.62 | 190.33 | 191.41 | 1,739,416 | +1.27(+0.67%) |
Apr 14, 2023 | 189.26 | 191.29 | 188.89 | 190.15 | 2,030,205 | +0.63(+0.33%) |
Apr 13, 2023 | 186.95 | 190.02 | 186.32 | 189.52 | 3,473,852 | +2.58(+1.38%) |
Apr 12, 2023 | 187.16 | 188.52 | 186.06 | 186.93 | 3,779,995 | +1.01(+0.54%) |
Apr 11, 2023 | 186.60 | 186.87 | 185.57 | 185.93 | 2,517,307 | +0.49(+0.27%) |
Apr 10, 2023 | 184.53 | 186.32 | 184.12 | 185.44 | 2,625,895 | +1.18(+0.64%) |
Apr 06, 2023 | 183.43 | 185.85 | 182.85 | 184.25 | 2,875,993 | +1.00(+0.54%) |
Apr 05, 2023 | 184.09 | 184.79 | 183.11 | 183.26 | 3,132,026 | -1.46(-0.79%) |
Apr 04, 2023 | 186.83 | 186.93 | 183.50 | 184.72 | 2,583,276 | -2.26(-1.21%) |
Apr 03, 2023 | 184.36 | 187.58 | 183.77 | 186.98 | 2,970,523 | +2.09(+1.13%) |
Mar 31, 2023 | 183.93 | 185.15 | 183.16 | 184.89 | 2,793,589 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.24 | 181.85 | 182.96 | 2,066,806 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,583 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.80 | 2,139,467 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.87 | 2,204,980 | -0.16(-0.09%) |
Mar 24, 2023 | 180.32 | 182.09 | 178.59 | 182.03 | 2,410,825 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.25 | 179.50 | 180.83 | 2,439,613 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.99 | 181.06 | 2,427,740 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,445 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.47 | 183.69 | 2,935,895 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,561 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,251 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.79 | 178.74 | 181.99 | 4,057,919 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,614 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,400 | -0.22(-0.12%) |
Mar 10, 2023 | 186.60 | 190.27 | 185.64 | 187.03 | 3,790,856 | +0.44(+0.23%) |
Mar 09, 2023 | 190.47 | 190.53 | 186.08 | 186.60 | 3,295,963 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.81 | 189.20 | 2,134,478 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.41 | 189.25 | 2,874,688 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.82 | 190.24 | 190.62 | 2,813,074 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,594 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.12 | 4,397,561 | +1.52(+0.81%) |