Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 270,303 | -4.30(-2.20%) |
Dec 28, 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 456,623 | -0.86(-0.44%) |
Dec 27, 2023 | 191.43 | 196.75 | 191.00 | 196.57 | 447,683 | +5.37(+2.81%) |
Dec 26, 2023 | 192.67 | 194.89 | 190.23 | 191.20 | 308,198 | +0.18(+0.09%) |
Dec 22, 2023 | 183.05 | 191.80 | 181.67 | 191.02 | 592,828 | +9.88(+5.45%) |
Dec 21, 2023 | 180.83 | 182.87 | 180.33 | 181.14 | 273,459 | +2.09(+1.17%) |
Dec 20, 2023 | 187.01 | 187.01 | 178.86 | 179.05 | 659,521 | -8.45(-4.51%) |
Dec 19, 2023 | 187.51 | 190.95 | 187.06 | 187.50 | 534,522 | +1.27(+0.68%) |
Dec 18, 2023 | 185.63 | 189.03 | 185.50 | 186.23 | 398,978 | +0.99(+0.53%) |
Dec 15, 2023 | 187.03 | 189.92 | 183.06 | 185.24 | 1,209,958 | -1.24(-0.66%) |
Dec 14, 2023 | 183.68 | 190.98 | 183.07 | 186.48 | 1,582,977 | +5.96(+3.30%) |
Dec 13, 2023 | 173.63 | 180.96 | 173.05 | 180.52 | 785,206 | +6.64(+3.82%) |
Dec 12, 2023 | 172.29 | 175.20 | 169.71 | 173.88 | 461,102 | +2.96(+1.73%) |
Dec 11, 2023 | 170.04 | 173.00 | 168.84 | 170.92 | 539,519 | +0.88(+0.52%) |
Dec 08, 2023 | 175.03 | 175.03 | 170.00 | 170.04 | 467,861 | -7.22(-4.07%) |
Dec 07, 2023 | 176.22 | 177.77 | 174.39 | 177.26 | 695,269 | +2.24(+1.28%) |
Dec 06, 2023 | 171.00 | 176.28 | 169.60 | 175.02 | 658,885 | +4.65(+2.73%) |
Dec 05, 2023 | 171.98 | 172.00 | 169.44 | 170.37 | 567,046 | -2.50(-1.45%) |
Dec 04, 2023 | 170.81 | 173.49 | 169.77 | 172.87 | 387,361 | +1.46(+0.85%) |
Dec 01, 2023 | 167.93 | 171.42 | 166.02 | 171.41 | 366,535 | +3.16(+1.88%) |
Nov 30, 2023 | 165.53 | 169.65 | 165.53 | 168.25 | 780,578 | +4.24(+2.59%) |
Nov 29, 2023 | 161.79 | 164.19 | 160.18 | 164.01 | 915,085 | +2.65(+1.64%) |
Nov 28, 2023 | 158.09 | 161.78 | 156.52 | 161.36 | 380,812 | +2.16(+1.36%) |
Nov 27, 2023 | 162.39 | 162.50 | 159.02 | 159.20 | 641,222 | -3.72(-2.28%) |
Nov 24, 2023 | 162.76 | 166.23 | 162.27 | 162.92 | 143,003 | +0.04(+0.02%) |
Nov 22, 2023 | 165.20 | 167.50 | 161.43 | 162.88 | 307,135 | -0.80(-0.49%) |
Nov 21, 2023 | 164.92 | 166.53 | 161.33 | 163.68 | 602,141 | -1.58(-0.96%) |
Nov 20, 2023 | 163.82 | 170.86 | 163.27 | 165.26 | 511,816 | +1.53(+0.93%) |
Nov 17, 2023 | 168.54 | 169.59 | 163.37 | 163.73 | 654,797 | -5.24(-3.10%) |
Nov 16, 2023 | 171.10 | 171.51 | 167.50 | 168.97 | 448,758 | -2.08(-1.22%) |
Nov 15, 2023 | 169.22 | 174.00 | 169.10 | 171.05 | 479,516 | +1.06(+0.62%) |
Nov 14, 2023 | 169.97 | 172.44 | 168.51 | 169.99 | 868,479 | +4.98(+3.02%) |
Nov 13, 2023 | 161.95 | 165.06 | 159.51 | 165.01 | 334,190 | +3.12(+1.93%) |
Nov 10, 2023 | 165.33 | 166.55 | 157.80 | 161.89 | 658,707 | -2.63(-1.60%) |
Nov 09, 2023 | 169.14 | 169.61 | 163.03 | 164.52 | 649,862 | -4.88(-2.88%) |
Nov 08, 2023 | 170.67 | 170.67 | 166.13 | 169.40 | 635,782 | -0.80(-0.47%) |
Nov 07, 2023 | 168.92 | 173.00 | 167.57 | 170.20 | 1,006,734 | +3.05(+1.82%) |
Nov 06, 2023 | 168.99 | 169.22 | 164.35 | 167.15 | 499,840 | -0.20(-0.12%) |
Nov 03, 2023 | 164.68 | 169.12 | 164.21 | 167.35 | 653,420 | +5.82(+3.60%) |
Nov 02, 2023 | 162.34 | 163.27 | 148.73 | 161.53 | 789,994 | +4.53(+2.89%) |
Nov 01, 2023 | 151.94 | 157.21 | 149.29 | 157.00 | 785,645 | +5.20(+3.43%) |
Oct 31, 2023 | 150.00 | 152.25 | 148.10 | 151.80 | 658,066 | +0.39(+0.26%) |
Oct 30, 2023 | 151.47 | 155.94 | 150.82 | 151.41 | 616,255 | -0.35(-0.23%) |
Oct 27, 2023 | 154.18 | 154.95 | 151.17 | 151.76 | 623,817 | -3.90(-2.51%) |
Oct 26, 2023 | 159.49 | 160.66 | 155.25 | 155.66 | 644,058 | -3.83(-2.40%) |
Oct 25, 2023 | 161.86 | 162.80 | 158.96 | 159.49 | 483,219 | -4.47(-2.73%) |
Oct 24, 2023 | 162.49 | 166.00 | 161.17 | 163.96 | 371,256 | +1.96(+1.21%) |
Oct 23, 2023 | 161.57 | 163.60 | 160.46 | 162.00 | 340,022 | +0.21(+0.13%) |
Oct 20, 2023 | 161.33 | 163.52 | 159.50 | 161.79 | 1,035,008 | +1.29(+0.80%) |
Oct 19, 2023 | 165.30 | 165.68 | 160.44 | 160.50 | 695,626 | -4.58(-2.77%) |
Oct 18, 2023 | 163.67 | 166.67 | 162.20 | 165.08 | 495,188 | -0.90(-0.54%) |
Oct 17, 2023 | 166.45 | 170.38 | 164.94 | 165.98 | 1,457,302 | -1.27(-0.76%) |
Oct 16, 2023 | 167.94 | 169.25 | 165.02 | 167.25 | 549,711 | -0.87(-0.52%) |
Oct 13, 2023 | 165.41 | 169.97 | 163.66 | 168.12 | 520,396 | +2.83(+1.71%) |
Oct 12, 2023 | 167.08 | 168.13 | 164.02 | 165.29 | 789,993 | -2.53(-1.51%) |
Oct 11, 2023 | 167.10 | 169.49 | 166.04 | 167.82 | 793,719 | -1.24(-0.73%) |
Oct 10, 2023 | 169.00 | 170.84 | 165.88 | 169.06 | 936,679 | +0.74(+0.44%) |
Oct 09, 2023 | 169.73 | 173.42 | 159.47 | 168.32 | 1,521,210 | -8.60(-4.86%) |
Oct 06, 2023 | 178.42 | 180.99 | 176.74 | 176.92 | 459,611 | -1.79(-1.00%) |
Oct 05, 2023 | 167.92 | 178.99 | 167.92 | 178.71 | 550,108 | +9.54(+5.64%) |
Oct 04, 2023 | 172.52 | 172.52 | 167.40 | 169.17 | 658,148 | -3.74(-2.16%) |
Oct 03, 2023 | 178.17 | 179.91 | 172.48 | 172.91 | 689,096 | -6.05(-3.38%) |
Oct 02, 2023 | 177.31 | 179.30 | 176.00 | 178.96 | 629,661 | +1.86(+1.05%) |
Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 754,167 | +3.07(+1.76%) |
Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 362,010 | -2.83(-1.60%) |
Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 511,654 | +1.81(+1.03%) |
Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 576,602 | +4.28(+2.51%) |
Sep 25, 2023 | 170.93 | 172.31 | 169.22 | 170.77 | 530,128 | -0.78(-0.45%) |
Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 678,897 | -2.30(-1.32%) |
Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 685,045 | -1.67(-0.95%) |
Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 565,312 | -0.14(-0.08%) |
Sep 19, 2023 | 179.02 | 180.32 | 175.41 | 175.66 | 687,764 | -4.11(-2.29%) |
Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 731,120 | -5.22(-2.82%) |
Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 1,912,614 | -8.07(-4.18%) |
Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 2,105,872 | -18.59(-8.78%) |
Sep 12, 2023 | 211.65 | 6,220 | +7.93(+3.89%) | |||
Sep 11, 2023 | 201.57 | 204.65 | 196.67 | 203.72 | 553,725 | +2.29(+1.14%) |
Sep 08, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 660,071 | +0.33(+0.16%) |
Sep 07, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 809,639 | -0.35(-0.17%) |
Sep 06, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 394,573 | +1.11(+0.55%) |
Sep 05, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 436,283 | -0.83(-0.41%) |
Sep 01, 2023 | 199.14 | 204.48 | 199.14 | 201.17 | 494,156 | +3.35(+1.69%) |
Aug 31, 2023 | 197.50 | 200.77 | 197.15 | 197.82 | 464,653 | +0.66(+0.33%) |
Aug 30, 2023 | 194.46 | 198.34 | 194.46 | 197.16 | 546,373 | +2.70(+1.39%) |
Aug 29, 2023 | 191.67 | 195.70 | 190.97 | 194.46 | 368,247 | +2.80(+1.46%) |
Aug 28, 2023 | 189.99 | 192.72 | 189.76 | 191.66 | 267,263 | +2.40(+1.27%) |
Aug 25, 2023 | 186.55 | 190.50 | 186.38 | 189.26 | 192,881 | +2.49(+1.33%) |
Aug 24, 2023 | 189.72 | 190.32 | 183.73 | 186.77 | 349,547 | -3.61(-1.90%) |
Aug 23, 2023 | 190.40 | 192.40 | 189.07 | 190.38 | 272,647 | +1.00(+0.53%) |
Aug 22, 2023 | 189.13 | 190.38 | 187.62 | 189.38 | 523,741 | +0.65(+0.34%) |
Aug 21, 2023 | 186.70 | 189.44 | 183.41 | 188.73 | 352,756 | +2.70(+1.45%) |
Aug 18, 2023 | 182.19 | 186.25 | 181.87 | 186.03 | 372,608 | +2.14(+1.16%) |
Aug 17, 2023 | 183.13 | 185.40 | 182.36 | 183.89 | 395,682 | +1.46(+0.80%) |
Aug 16, 2023 | 179.35 | 182.96 | 179.00 | 182.43 | 451,627 | +2.30(+1.28%) |
Aug 15, 2023 | 180.00 | 181.67 | 178.64 | 180.13 | 503,423 | -1.22(-0.67%) |
Aug 14, 2023 | 184.41 | 184.41 | 180.76 | 181.35 | 1,122,898 | -4.44(-2.39%) |
Aug 11, 2023 | 184.11 | 187.45 | 184.11 | 185.79 | 358,810 | +0.76(+0.41%) |
Aug 10, 2023 | 188.02 | 189.54 | 184.99 | 185.03 | 368,371 | -1.33(-0.71%) |
Aug 09, 2023 | 186.19 | 186.67 | 183.87 | 186.36 | 394,088 | +1.52(+0.82%) |
Aug 08, 2023 | 184.54 | 186.90 | 182.72 | 184.84 | 488,358 | +0.55(+0.30%) |
Aug 07, 2023 | 185.61 | 186.03 | 182.77 | 184.29 | 451,545 | -1.29(-0.70%) |
Aug 04, 2023 | 189.31 | 189.31 | 184.01 | 185.58 | 567,891 | -4.52(-2.38%) |
Aug 03, 2023 | 182.13 | 192.29 | 180.02 | 190.10 | 674,481 | +3.09(+1.65%) |
Aug 02, 2023 | 186.80 | 187.50 | 184.16 | 187.01 | 631,454 | -2.04(-1.08%) |
Aug 01, 2023 | 193.40 | 194.52 | 187.47 | 189.05 | 507,325 | -6.35(-3.25%) |
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 406,348 | -3.89(-1.95%) |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 341,586 | +4.42(+2.27%) |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 853,862 | -0.07(-0.04%) |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 459,717 | +1.48(+0.77%) |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 685,829 | +1.14(+0.59%) |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 770,557 | -7.75(-3.87%) |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 305,079 | -1.37(-0.68%) |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 440,410 | -3.88(-1.89%) |
Jul 19, 2023 | 209.97 | 210.56 | 205.28 | 205.32 | 428,482 | -3.10(-1.49%) |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 599,743 | +5.59(+2.76%) |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 1,234,091 | +5.73(+2.91%) |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 498,022 | -6.78(-3.33%) |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 538,777 | +1.98(+0.98%) |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 489,811 | -0.25(-0.12%) |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 511,926 | +2.34(+1.17%) |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 584,244 | +7.13(+3.70%) |
Jul 07, 2023 | 193.43 | 195.97 | 192.06 | 192.68 | 284,057 | -1.71(-0.88%) |
Jul 06, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 407,548 | +1.82(+0.95%) |
Jul 05, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 329,522 | +2.88(+1.52%) |
Jul 03, 2023 | 188.43 | 190.25 | 187.65 | 189.69 | 242,777 | -0.25(-0.13%) |
Jun 30, 2023 | 193.83 | 195.82 | 189.01 | 189.94 | 706,716 | -1.12(-0.59%) |
Jun 29, 2023 | 195.32 | 195.50 | 190.76 | 191.06 | 443,860 | -5.50(-2.80%) |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 635,022 | +7.76(+4.11%) |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 1,381,283 | -2.55(-1.33%) |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 407,926 | -1.34(-0.70%) |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 1,280,250 | -6.38(-3.20%) |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 501,222 | -4.83(-2.37%) |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 390,702 | +2.30(+1.14%) |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 732,714 | +0.03(+0.01%) |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 848,370 | -0.77(-0.38%) |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 313,001 | +3.85(+1.94%) |
Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 786,895 | +0.95(+0.48%) |
Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 428,697 | +4.45(+2.30%) |
Jun 12, 2023 | 192.74 | 193.18 | 188.79 | 193.09 | 355,373 | +2.26(+1.18%) |
Jun 09, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 457,625 | +0.40(+0.21%) |
Jun 08, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 341,971 | +0.26(+0.14%) |
Jun 07, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 349,171 | -2.79(-1.45%) |
Jun 06, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 263,200 | +0.66(+0.34%) |
Jun 05, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 301,462 | -1.37(-0.71%) |
Jun 02, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 368,875 | +5.00(+2.65%) |
Jun 01, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 426,259 | +3.66(+1.98%) |
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 893,594 | -1.45(-0.78%) |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 557,447 | -1.80(-0.96%) |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 426,725 | +2.26(+1.22%) |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 512,258 | +0.08(+0.04%) |
May 24, 2023 | 191.12 | 192.06 | 185.63 | 185.92 | 551,830 | -5.91(-3.08%) |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 400,152 | -1.23(-0.64%) |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 676,554 | +2.32(+1.22%) |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 296,591 | +0.87(+0.46%) |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 427,294 | -3.36(-1.74%) |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 492,434 | +2.26(+1.18%) |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 1,539,825 | -15.23(-7.39%) |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 371,138 | +0.84(+0.41%) |
May 12, 2023 | 206.11 | 208.13 | 204.46 | 205.36 | 359,302 | -0.73(-0.35%) |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 292,991 | -4.88(-2.31%) |
May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 619,287 | +3.14(+1.51%) |
May 09, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 594,043 | -2.13(-1.01%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |
May 01, 2023 | 198.87 | 202.84 | 196.19 | 201.87 | 626,954 | +2.67(+1.34%) |
Apr 28, 2023 | 195.13 | 201.47 | 193.96 | 199.20 | 607,335 | +3.16(+1.61%) |
Apr 27, 2023 | 197.08 | 197.31 | 192.38 | 196.04 | 1,276,756 | -1.48(-0.75%) |
Apr 26, 2023 | 200.61 | 201.28 | 195.94 | 197.52 | 544,837 | -4.63(-2.29%) |
Apr 25, 2023 | 204.89 | 205.92 | 199.55 | 202.15 | 846,670 | -2.64(-1.29%) |
Apr 24, 2023 | 209.12 | 209.50 | 203.81 | 204.79 | 845,698 | -4.49(-2.15%) |
Apr 21, 2023 | 204.73 | 209.79 | 203.77 | 209.28 | 746,889 | +6.42(+3.16%) |
Apr 20, 2023 | 199.82 | 203.53 | 199.61 | 202.86 | 840,171 | +0.56(+0.28%) |
Apr 19, 2023 | 201.22 | 204.86 | 201.22 | 202.30 | 1,318,606 | +0.63(+0.31%) |
Apr 18, 2023 | 207.29 | 208.00 | 200.19 | 201.67 | 972,936 | -4.24(-2.06%) |
Apr 17, 2023 | 205.29 | 206.56 | 202.91 | 205.91 | 474,396 | +1.99(+0.98%) |
Apr 14, 2023 | 206.44 | 208.77 | 202.29 | 203.92 | 686,761 | -3.41(-1.64%) |
Apr 13, 2023 | 204.18 | 209.29 | 204.11 | 207.33 | 1,432,496 | +4.44(+2.19%) |
Apr 12, 2023 | 205.00 | 206.70 | 202.23 | 202.89 | 705,129 | +0.08(+0.04%) |
Apr 11, 2023 | 205.44 | 207.96 | 202.23 | 202.81 | 687,114 | -2.63(-1.28%) |
Apr 10, 2023 | 209.74 | 209.74 | 201.47 | 205.44 | 663,517 | -5.55(-2.63%) |
Apr 06, 2023 | 200.40 | 211.27 | 199.52 | 210.99 | 1,194,726 | +10.17(+5.06%) |
Apr 05, 2023 | 202.34 | 204.80 | 200.35 | 200.82 | 615,599 | -1.88(-0.93%) |
Apr 04, 2023 | 201.09 | 202.81 | 198.89 | 202.70 | 435,015 | +2.00(+1.00%) |
Apr 03, 2023 | 198.60 | 203.12 | 197.78 | 200.70 | 837,858 | +0.38(+0.19%) |
Mar 31, 2023 | 195.50 | 200.87 | 195.50 | 200.32 | 1,155,980 | +5.20(+2.67%) |
Mar 30, 2023 | 196.47 | 197.91 | 190.85 | 195.12 | 587,485 | -0.79(-0.40%) |
Mar 29, 2023 | 188.61 | 196.23 | 188.13 | 195.91 | 806,829 | +7.36(+3.90%) |
Mar 28, 2023 | 190.51 | 194.25 | 187.94 | 188.55 | 1,304,918 | -1.96(-1.03%) |
Mar 27, 2023 | 191.02 | 191.81 | 188.00 | 190.51 | 938,378 | +0.53(+0.28%) |
Mar 24, 2023 | 190.25 | 190.40 | 185.89 | 189.98 | 351,463 | -0.51(-0.27%) |
Mar 23, 2023 | 192.54 | 195.16 | 189.11 | 190.49 | 458,536 | +0.75(+0.40%) |
Mar 22, 2023 | 190.46 | 194.76 | 187.40 | 189.74 | 1,237,186 | -0.69(-0.36%) |
Mar 21, 2023 | 189.35 | 191.06 | 187.81 | 190.43 | 958,577 | +2.91(+1.55%) |
Mar 20, 2023 | 185.07 | 188.25 | 182.30 | 187.52 | 560,175 | +2.07(+1.12%) |
Mar 17, 2023 | 187.30 | 189.14 | 184.07 | 185.45 | 883,382 | -4.21(-2.22%) |
Mar 16, 2023 | 184.96 | 190.09 | 180.78 | 189.66 | 870,030 | +3.91(+2.10%) |
Mar 15, 2023 | 186.51 | 187.98 | 183.22 | 185.75 | 647,304 | -1.35(-0.72%) |
Mar 14, 2023 | 186.98 | 189.69 | 185.39 | 187.10 | 1,120,962 | +2.24(+1.21%) |
Mar 13, 2023 | 183.90 | 189.99 | 183.08 | 184.86 | 1,353,716 | +2.20(+1.20%) |
Mar 10, 2023 | 185.42 | 185.96 | 179.19 | 182.66 | 1,002,484 | -3.29(-1.77%) |
Mar 09, 2023 | 189.28 | 191.85 | 184.16 | 185.95 | 1,336,010 | -4.46(-2.34%) |
Mar 08, 2023 | 193.74 | 195.06 | 189.25 | 190.41 | 549,562 | -3.93(-2.02%) |
Mar 07, 2023 | 201.66 | 201.66 | 194.27 | 194.34 | 720,066 | -5.36(-2.68%) |
Mar 06, 2023 | 202.00 | 203.89 | 198.80 | 199.70 | 446,012 | -2.88(-1.42%) |
Mar 03, 2023 | 193.64 | 205.14 | 190.96 | 202.58 | 964,012 | +8.14(+4.19%) |
Mar 02, 2023 | 194.67 | 195.69 | 192.40 | 194.44 | 548,040 | -0.96(-0.49%) |
Mar 01, 2023 | 191.45 | 196.85 | 190.95 | 195.40 | 676,810 | +3.95(+2.06%) |
Feb 28, 2023 | 188.77 | 191.94 | 187.79 | 191.45 | 1,399,887 | +1.44(+0.76%) |
Feb 27, 2023 | 191.85 | 193.19 | 187.52 | 190.01 | 801,046 | +0.23(+0.12%) |
Feb 24, 2023 | 191.77 | 199.58 | 188.68 | 189.78 | 1,542,905 | -6.46(-3.29%) |
Feb 23, 2023 | 198.00 | 202.12 | 192.54 | 196.24 | 1,468,127 | -4.86(-2.42%) |
Feb 22, 2023 | 199.02 | 205.22 | 197.60 | 201.10 | 909,476 | +1.24(+0.62%) |
Feb 21, 2023 | 216.83 | 218.13 | 199.02 | 199.86 | 1,622,158 | -22.93(-10.29%) |
Feb 17, 2023 | 220.39 | 225.22 | 218.21 | 222.79 | 503,175 | +2.94(+1.34%) |
Feb 16, 2023 | 220.73 | 222.44 | 218.74 | 219.85 | 481,306 | -2.25(-1.01%) |
Feb 15, 2023 | 223.01 | 224.00 | 219.61 | 222.10 | 367,790 | -2.81(-1.25%) |
Feb 14, 2023 | 221.33 | 227.91 | 221.10 | 224.91 | 684,648 | +2.57(+1.16%) |
Feb 13, 2023 | 215.56 | 224.34 | 213.97 | 222.34 | 489,925 | +7.08(+3.29%) |
Feb 10, 2023 | 216.06 | 217.51 | 212.71 | 215.26 | 610,814 | -0.32(-0.15%) |
Feb 09, 2023 | 219.31 | 222.08 | 214.87 | 215.58 | 329,254 | -2.17(-1.00%) |
Feb 08, 2023 | 220.82 | 222.63 | 216.43 | 217.75 | 433,362 | -3.20(-1.45%) |
Feb 07, 2023 | 223.73 | 224.35 | 214.85 | 220.95 | 903,897 | -3.19(-1.42%) |
Feb 06, 2023 | 230.74 | 234.70 | 224.02 | 224.14 | 855,555 | -9.23(-3.96%) |
Feb 03, 2023 | 228.38 | 234.01 | 227.62 | 233.37 | 1,206,065 | +3.62(+1.58%) |
Feb 02, 2023 | 225.60 | 230.97 | 224.00 | 229.75 | 908,157 | +4.84(+2.15%) |
Feb 01, 2023 | 228.15 | 228.15 | 220.07 | 224.91 | 750,853 | -1.49(-0.66%) |
Jan 31, 2023 | 228.87 | 229.99 | 224.67 | 226.40 | 1,472,703 | +1.00(+0.44%) |
Jan 30, 2023 | 229.81 | 231.48 | 224.25 | 225.40 | 673,769 | -5.97(-2.58%) |
Jan 27, 2023 | 231.59 | 232.19 | 225.52 | 231.37 | 820,482 | -0.22(-0.09%) |
Jan 26, 2023 | 232.23 | 234.02 | 228.77 | 231.59 | 551,111 | +2.57(+1.12%) |
Jan 25, 2023 | 226.70 | 229.55 | 225.02 | 229.02 | 841,638 | +0.91(+0.40%) |
Jan 24, 2023 | 229.42 | 232.36 | 227.79 | 228.11 | 717,117 | -2.48(-1.08%) |
Jan 23, 2023 | 228.85 | 234.78 | 227.11 | 230.59 | 575,220 | +0.94(+0.41%) |
Jan 20, 2023 | 231.29 | 232.49 | 228.63 | 229.65 | 481,721 | +1.09(+0.48%) |
Jan 19, 2023 | 232.00 | 233.79 | 228.27 | 228.56 | 550,202 | -3.25(-1.40%) |
Jan 18, 2023 | 235.74 | 239.05 | 230.10 | 231.81 | 661,718 | -1.92(-0.82%) |
Jan 17, 2023 | 230.54 | 241.79 | 230.03 | 233.73 | 1,040,905 | -1.80(-0.76%) |
Jan 13, 2023 | 228.34 | 242.39 | 228.34 | 235.53 | 983,891 | +5.69(+2.48%) |
Jan 12, 2023 | 224.88 | 230.56 | 222.41 | 229.84 | 471,690 | +4.62(+2.05%) |
Jan 11, 2023 | 218.63 | 225.39 | 217.62 | 225.22 | 836,889 | +5.72(+2.61%) |
Jan 10, 2023 | 218.46 | 223.89 | 217.27 | 219.50 | 466,220 | -0.22(-0.10%) |
Jan 09, 2023 | 225.00 | 225.64 | 212.64 | 219.72 | 1,009,960 | -5.28(-2.35%) |
Jan 06, 2023 | 227.16 | 227.99 | 217.66 | 225.00 | 800,107 | -0.68(-0.30%) |
Jan 05, 2023 | 232.14 | 232.22 | 224.16 | 225.68 | 840,148 | -7.18(-3.08%) |
Jan 04, 2023 | 234.67 | 235.80 | 231.27 | 232.86 | 905,194 | -0.73(-0.31%) |