Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 224.22 | 224.22 | 215.75 | 216.28 | 706,103 | -7.68(-3.43%) |
Jan 30, 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 506,191 | -0.60(-0.27%) |
Jan 29, 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 571,701 | +4.28(+1.94%) |
Jan 26, 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 924,536 | +7.25(+3.40%) |
Jan 25, 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 244,115 | -0.08(-0.04%) |
Jan 24, 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 312,880 | -0.94(-0.44%) |
Jan 23, 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 392,096 | -1.77(-0.82%) |
Jan 22, 2024 | 212.78 | 216.54 | 212.26 | 215.82 | 501,686 | +3.79(+1.79%) |
Jan 19, 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 1,047,527 | +5.92(+2.87%) |
Jan 18, 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 342,200 | +2.59(+1.27%) |
Jan 17, 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 488,983 | -2.91(-1.41%) |
Jan 16, 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 653,223 | -5.06(-2.39%) |
Jan 12, 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 351,271 | -1.97(-0.92%) |
Jan 11, 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 676,544 | +0.32(+0.15%) |
Jan 10, 2024 | 215.34 | 215.34 | 205.06 | 213.14 | 1,096,296 | -2.05(-0.95%) |
Jan 09, 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 992,792 | -11.74(-5.17%) |
Jan 08, 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 870,252 | +3.04(+1.36%) |
Jan 05, 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 309,221 | +0.54(+0.24%) |
Jan 04, 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 475,869 | -0.67(-0.30%) |
Jan 03, 2024 | 230.82 | 231.29 | 221.85 | 224.02 | 532,813 | -10.23(-4.37%) |
Jan 02, 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 550,620 | -2.15(-0.91%) |
Dec 29, 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 226,542 | -2.38(-1.00%) |
Dec 28, 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 329,434 | -0.06(-0.03%) |
Dec 27, 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 268,700 | +0.67(+0.28%) |
Dec 26, 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 270,220 | +1.94(+0.82%) |
Dec 22, 2023 | 237.20 | 238.47 | 234.66 | 236.23 | 263,124 | +0.51(+0.22%) |
Dec 21, 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 369,194 | +4.10(+1.77%) |
Dec 20, 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 436,047 | -4.03(-1.71%) |
Dec 19, 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 510,533 | +7.56(+3.31%) |
Dec 18, 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 561,175 | -2.72(-1.18%) |
Dec 15, 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 928,499 | +1.55(+0.68%) |
Dec 14, 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 1,071,508 | +11.28(+5.17%) |
Dec 13, 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 400,564 | +7.25(+3.44%) |
Dec 12, 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 582,938 | +4.23(+2.05%) |
Dec 11, 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 458,102 | +2.04(+1.00%) |
Dec 08, 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 507,749 | +1.69(+0.83%) |
Dec 07, 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 433,824 | +2.09(+1.04%) |
Dec 06, 2023 | 200.51 | 202.75 | 199.55 | 200.68 | 298,055 | +2.34(+1.18%) |
Dec 05, 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 330,071 | -2.27(-1.13%) |
Dec 04, 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 400,064 | -1.07(-0.53%) |
Dec 01, 2023 | 196.37 | 201.82 | 195.75 | 201.68 | 321,214 | +4.60(+2.33%) |
Nov 30, 2023 | 197.41 | 199.05 | 194.66 | 197.08 | 408,996 | -0.02(-0.01%) |
Nov 29, 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 468,845 | +1.88(+0.96%) |
Nov 28, 2023 | 194.19 | 197.16 | 191.79 | 195.22 | 413,445 | +0.52(+0.27%) |
Nov 27, 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 414,484 | -2.21(-1.12%) |
Nov 24, 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 142,629 | +1.96(+1.01%) |
Nov 22, 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 387,268 | +2.70(+1.40%) |
Nov 21, 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 501,966 | +1.72(+0.90%) |
Nov 20, 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 327,697 | +1.49(+0.79%) |
Nov 17, 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 429,082 | -0.52(-0.27%) |
Nov 16, 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 526,486 | +1.99(+1.06%) |
Nov 15, 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 1,066,668 | +9.20(+5.16%) |
Nov 14, 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 1,184,274 | +8.34(+4.91%) |
Nov 13, 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 614,139 | -1.96(-1.14%) |
Nov 10, 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 642,577 | +2.52(+1.49%) |
Nov 09, 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 640,070 | -6.50(-3.69%) |
Nov 08, 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 953,047 | -6.84(-3.74%) |
Nov 07, 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 663,400 | +1.44(+0.79%) |
Nov 06, 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 623,684 | -0.54(-0.30%) |
Nov 03, 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 564,245 | +7.20(+4.12%) |
Nov 02, 2023 | 169.18 | 174.81 | 169.00 | 174.71 | 543,390 | +7.19(+4.29%) |
Nov 01, 2023 | 167.78 | 168.29 | 161.65 | 167.52 | 680,849 | -0.84(-0.50%) |
Oct 31, 2023 | 166.59 | 170.47 | 165.91 | 168.36 | 818,808 | +3.84(+2.33%) |
Oct 30, 2023 | 174.77 | 175.07 | 164.42 | 164.52 | 1,217,447 | -8.07(-4.68%) |
Oct 27, 2023 | 176.42 | 177.34 | 172.24 | 172.59 | 438,678 | -2.48(-1.42%) |
Oct 26, 2023 | 173.12 | 176.97 | 172.11 | 175.07 | 549,682 | +2.38(+1.38%) |
Oct 25, 2023 | 181.22 | 181.25 | 170.90 | 172.69 | 1,005,731 | -10.96(-5.97%) |
Oct 24, 2023 | 181.31 | 185.68 | 180.97 | 183.65 | 428,918 | +2.40(+1.32%) |
Oct 23, 2023 | 184.09 | 184.66 | 181.12 | 181.25 | 379,556 | -4.16(-2.24%) |
Oct 20, 2023 | 187.38 | 189.46 | 184.98 | 185.41 | 461,874 | -1.99(-1.06%) |
Oct 19, 2023 | 185.74 | 189.48 | 185.34 | 187.40 | 806,449 | +2.24(+1.21%) |
Oct 18, 2023 | 190.10 | 190.98 | 184.74 | 185.16 | 442,624 | -6.79(-3.54%) |
Oct 17, 2023 | 190.79 | 194.40 | 190.07 | 191.95 | 300,214 | -0.79(-0.41%) |
Oct 16, 2023 | 191.63 | 195.54 | 188.92 | 192.74 | 297,784 | +1.72(+0.90%) |
Oct 13, 2023 | 189.11 | 191.51 | 187.00 | 191.02 | 333,896 | +1.99(+1.05%) |
Oct 12, 2023 | 196.38 | 196.38 | 188.12 | 189.03 | 346,485 | -8.05(-4.08%) |
Oct 11, 2023 | 195.98 | 197.41 | 194.14 | 197.08 | 232,981 | +1.45(+0.74%) |
Oct 10, 2023 | 193.44 | 197.67 | 192.80 | 195.63 | 279,742 | +2.56(+1.33%) |
Oct 09, 2023 | 191.72 | 194.03 | 190.93 | 193.07 | 227,537 | -0.39(-0.20%) |
Oct 06, 2023 | 189.64 | 195.56 | 188.79 | 193.46 | 439,199 | +2.31(+1.21%) |
Oct 05, 2023 | 189.87 | 192.30 | 187.25 | 191.15 | 481,322 | +0.25(+0.13%) |
Oct 04, 2023 | 192.42 | 193.75 | 187.01 | 190.90 | 415,249 | -0.78(-0.41%) |
Oct 03, 2023 | 191.59 | 193.01 | 190.59 | 191.68 | 317,735 | -1.71(-0.88%) |
Oct 02, 2023 | 195.42 | 195.42 | 191.00 | 193.39 | 524,124 | -2.59(-1.32%) |
Sep 29, 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 365,659 | +0.67(+0.34%) |
Sep 28, 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 433,619 | +0.37(+0.19%) |
Sep 27, 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 403,648 | +0.50(+0.26%) |
Sep 26, 2023 | 196.55 | 197.98 | 194.19 | 194.44 | 337,312 | -3.13(-1.58%) |
Sep 25, 2023 | 198.26 | 198.49 | 197.10 | 197.57 | 395,121 | -2.05(-1.03%) |
Sep 22, 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 765,036 | +1.47(+0.74%) |
Sep 21, 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 1,248,457 | -10.48(-5.02%) |
Sep 20, 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 725,137 | +0.10(+0.05%) |
Sep 19, 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 775,478 | -2.04(-0.97%) |
Sep 18, 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 667,224 | +2.69(+1.29%) |
Sep 15, 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 628,936 | +0.12(+0.06%) |
Sep 14, 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 543,856 | +4.15(+2.04%) |
Sep 13, 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 619,955 | +6.50(+3.30%) |
Sep 12, 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 519,331 | -2.55(-1.28%) |
Sep 11, 2023 | 200.75 | 203.26 | 199.54 | 199.66 | 419,365 | -0.08(-0.04%) |
Sep 08, 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 555,869 | -4.65(-2.28%) |
Sep 07, 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 367,470 | -0.05(-0.02%) |
Sep 06, 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 263,113 | +0.15(+0.07%) |
Sep 05, 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 371,072 | -5.33(-2.54%) |
Sep 01, 2023 | 209.35 | 210.39 | 206.93 | 209.62 | 282,440 | +2.80(+1.35%) |
Aug 31, 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 400,377 | -2.86(-1.36%) |
Aug 30, 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 354,918 | +5.79(+2.84%) |
Aug 29, 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 290,203 | +5.13(+2.58%) |
Aug 28, 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 317,785 | -1.63(-0.81%) |
Aug 25, 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 249,285 | +1.77(+0.89%) |
Aug 24, 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 388,792 | -3.38(-1.67%) |
Aug 23, 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 278,649 | +1.78(+0.89%) |
Aug 22, 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 289,786 | -0.69(-0.34%) |
Aug 21, 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 310,069 | +2.01(+1.01%) |
Aug 18, 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 417,535 | -0.97(-0.49%) |
Aug 17, 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 452,303 | -2.10(-1.04%) |
Aug 16, 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 584,311 | -8.10(-3.86%) |
Aug 15, 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 556,911 | -6.83(-3.15%) |
Aug 14, 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 340,305 | +2.44(+1.14%) |
Aug 11, 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 491,627 | -3.15(-1.45%) |
Aug 10, 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 775,877 | +1.81(+0.84%) |
Aug 09, 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 958,566 | +9.56(+4.64%) |
Aug 08, 2023 | 203.85 | 206.62 | 201.91 | 206.24 | 573,794 | +0.96(+0.47%) |
Aug 07, 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 616,704 | -1.62(-0.78%) |
Aug 04, 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 678,122 | +5.36(+2.66%) |
Aug 03, 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 627,756 | -4.47(-2.17%) |
Aug 02, 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 383,104 | -3.30(-1.58%) |
Aug 01, 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 263,798 | -0.23(-0.11%) |
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |
Jul 03, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 192,858 | -1.58(-0.75%) |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 350,111 | +1.55(+0.75%) |
Jun 14, 2023 | 208.76 | 210.72 | 206.99 | 207.42 | 549,694 | -0.58(-0.28%) |
Jun 13, 2023 | 205.26 | 209.07 | 205.26 | 208.00 | 392,434 | +2.52(+1.23%) |
Jun 12, 2023 | 197.84 | 207.92 | 197.84 | 205.48 | 475,157 | +7.80(+3.95%) |
Jun 09, 2023 | 203.48 | 204.99 | 197.55 | 197.68 | 294,448 | -5.49(-2.70%) |
Jun 08, 2023 | 203.39 | 203.96 | 199.34 | 203.17 | 343,654 | -0.28(-0.14%) |
Jun 07, 2023 | 199.66 | 206.23 | 197.29 | 203.45 | 373,763 | +1.87(+0.93%) |
Jun 06, 2023 | 199.58 | 202.65 | 198.50 | 201.58 | 324,270 | +2.47(+1.24%) |
Jun 05, 2023 | 199.88 | 200.81 | 196.16 | 199.11 | 370,642 | -1.57(-0.78%) |
Jun 02, 2023 | 199.39 | 202.83 | 197.05 | 200.68 | 424,094 | +4.34(+2.21%) |
Jun 01, 2023 | 194.00 | 196.96 | 190.43 | 196.34 | 315,518 | +2.96(+1.53%) |
May 31, 2023 | 194.48 | 197.20 | 190.46 | 193.38 | 663,102 | -2.67(-1.36%) |
May 30, 2023 | 194.14 | 199.28 | 194.14 | 196.05 | 604,084 | +1.93(+0.99%) |
May 26, 2023 | 195.28 | 197.13 | 193.73 | 194.12 | 304,466 | -0.77(-0.40%) |
May 25, 2023 | 199.71 | 202.00 | 194.21 | 194.89 | 514,744 | -4.49(-2.25%) |
May 24, 2023 | 199.48 | 201.53 | 191.73 | 199.38 | 726,476 | -2.92(-1.44%) |
May 23, 2023 | 200.16 | 205.29 | 198.42 | 202.30 | 561,258 | +0.96(+0.48%) |
May 22, 2023 | 198.81 | 202.55 | 197.03 | 201.34 | 580,880 | +3.01(+1.52%) |
May 19, 2023 | 200.33 | 200.69 | 197.55 | 198.33 | 748,972 | -0.93(-0.47%) |
May 18, 2023 | 197.27 | 199.54 | 194.53 | 199.26 | 595,804 | +2.48(+1.26%) |
May 17, 2023 | 188.10 | 198.41 | 185.59 | 196.78 | 1,052,154 | +8.60(+4.57%) |
May 16, 2023 | 190.92 | 191.62 | 186.85 | 188.18 | 398,718 | -4.18(-2.17%) |
May 15, 2023 | 190.77 | 193.69 | 188.85 | 192.36 | 418,708 | +1.12(+0.59%) |
May 12, 2023 | 196.92 | 196.92 | 188.06 | 191.24 | 588,670 | -4.51(-2.30%) |
May 11, 2023 | 189.40 | 200.48 | 187.93 | 195.75 | 1,166,856 | +9.45(+5.07%) |
May 10, 2023 | 190.40 | 191.32 | 185.61 | 186.30 | 805,665 | -1.18(-0.63%) |
May 09, 2023 | 187.98 | 189.25 | 186.11 | 187.48 | 442,106 | -2.40(-1.26%) |
May 08, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 415,393 | -1.37(-0.72%) |
May 05, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 498,074 | +1.77(+0.93%) |
May 04, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 323,485 | -1.98(-1.03%) |
May 03, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 451,733 | +2.46(+1.30%) |
May 02, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 595,128 | -1.10(-0.58%) |
May 01, 2023 | 190.27 | 194.25 | 189.29 | 190.10 | 258,873 | -0.02(-0.01%) |
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 585,116 | +6.41(+3.49%) |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 931,848 | -3.30(-1.76%) |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 638,581 | -0.59(-0.31%) |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 1,619,420 | -16.23(-7.96%) |
Apr 24, 2023 | 201.95 | 204.41 | 200.83 | 203.83 | 367,601 | +2.93(+1.46%) |
Apr 21, 2023 | 198.58 | 201.52 | 197.25 | 200.90 | 493,680 | +2.96(+1.50%) |
Apr 20, 2023 | 200.50 | 201.68 | 195.78 | 197.94 | 505,081 | -4.93(-2.43%) |
Apr 19, 2023 | 205.04 | 206.11 | 200.68 | 202.87 | 772,084 | -3.15(-1.53%) |
Apr 18, 2023 | 210.05 | 210.05 | 205.49 | 206.02 | 408,883 | -2.53(-1.21%) |
Apr 17, 2023 | 204.60 | 209.76 | 203.89 | 208.55 | 450,607 | +4.86(+2.39%) |
Apr 14, 2023 | 205.22 | 205.97 | 202.19 | 203.69 | 277,477 | -1.91(-0.93%) |
Apr 13, 2023 | 202.64 | 206.27 | 201.42 | 205.60 | 357,207 | +4.13(+2.05%) |
Apr 12, 2023 | 205.51 | 205.51 | 200.31 | 201.47 | 306,915 | -0.95(-0.47%) |
Apr 11, 2023 | 200.37 | 203.34 | 200.37 | 202.42 | 338,407 | +2.68(+1.34%) |
Apr 10, 2023 | 195.72 | 199.87 | 195.68 | 199.74 | 397,657 | +3.15(+1.60%) |
Apr 06, 2023 | 195.58 | 196.65 | 191.49 | 196.59 | 508,815 | +0.85(+0.43%) |
Apr 05, 2023 | 195.00 | 198.24 | 193.86 | 195.74 | 491,123 | -2.15(-1.09%) |
Apr 04, 2023 | 201.09 | 201.10 | 197.01 | 197.89 | 319,263 | -2.37(-1.18%) |
Apr 03, 2023 | 201.12 | 202.09 | 193.82 | 200.26 | 477,804 | -1.56(-0.77%) |
Mar 31, 2023 | 199.74 | 202.42 | 198.53 | 201.82 | 465,658 | +3.79(+1.91%) |
Mar 30, 2023 | 200.59 | 201.94 | 196.85 | 198.03 | 357,896 | +0.45(+0.23%) |
Mar 29, 2023 | 194.43 | 197.61 | 192.01 | 197.58 | 404,160 | +5.69(+2.97%) |
Mar 28, 2023 | 195.05 | 196.00 | 190.96 | 191.89 | 598,351 | -5.57(-2.82%) |
Mar 27, 2023 | 196.49 | 198.35 | 193.50 | 197.46 | 376,252 | +3.67(+1.89%) |
Mar 24, 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 571,623 | +0.08(+0.04%) |
Mar 23, 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 600,556 | -2.58(-1.31%) |
Mar 22, 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 579,568 | -2.38(-1.20%) |
Mar 21, 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 635,608 | +6.08(+3.16%) |
Mar 20, 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 422,912 | -0.33(-0.17%) |
Mar 17, 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 1,096,553 | -0.64(-0.33%) |
Mar 16, 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 704,535 | -1.34(-0.69%) |
Mar 15, 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 974,053 | -10.12(-4.94%) |
Mar 14, 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 517,268 | +3.00(+1.49%) |
Mar 13, 2023 | 201.69 | 206.72 | 196.24 | 202.02 | 805,185 | -0.52(-0.26%) |
Mar 10, 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 1,307,312 | -12.38(-5.76%) |
Mar 09, 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 522,593 | -3.87(-1.77%) |
Mar 08, 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 224,440 | -2.33(-1.05%) |
Mar 07, 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 361,690 | -4.40(-1.95%) |
Mar 06, 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 385,292 | -6.48(-2.79%) |
Mar 03, 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 417,557 | +5.67(+2.51%) |
Mar 02, 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 428,005 | +3.41(+1.53%) |
Mar 01, 2023 | 218.65 | 223.13 | 218.52 | 222.92 | 372,768 | +3.58(+1.63%) |
Feb 28, 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 863,153 | -2.32(-1.05%) |
Feb 27, 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 624,963 | +1.85(+0.84%) |
Feb 24, 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 779,835 | -7.47(-3.29%) |
Feb 23, 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 1,145,044 | +8.19(+3.74%) |
Feb 22, 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 2,281,162 | -24.51(-10.06%) |
Feb 21, 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 523,601 | -6.16(-2.47%) |
Feb 17, 2023 | 252.20 | 252.20 | 245.44 | 249.76 | 619,880 | -4.49(-1.77%) |
Feb 16, 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 555,187 | +2.72(+1.08%) |
Feb 15, 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 349,110 | -0.21(-0.08%) |
Feb 14, 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 405,513 | -1.76(-0.69%) |
Feb 13, 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 468,631 | +8.06(+3.28%) |
Feb 10, 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 553,609 | -4.38(-1.75%) |
Feb 09, 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 779,156 | -8.02(-3.11%) |
Feb 08, 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 898,308 | +5.20(+2.06%) |
Feb 07, 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 255,355 | +5.73(+2.32%) |
Feb 06, 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 274,389 | -3.44(-1.37%) |
Feb 03, 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 411,316 | -9.57(-3.68%) |
Feb 02, 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 769,655 | +11.71(+4.72%) |