Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 208.08 | 209.02 | 207.77 | 208.56 | 2,268,845 | +0.54(+0.26%) |
Dec 28, 2023 | 208.18 | 208.82 | 207.69 | 208.03 | 1,656,707 | +0.15(+0.07%) |
Dec 27, 2023 | 206.03 | 208.51 | 206.03 | 207.88 | 2,356,273 | +0.97(+0.47%) |
Dec 26, 2023 | 205.01 | 207.41 | 204.66 | 206.90 | 1,870,471 | +2.39(+1.17%) |
Dec 22, 2023 | 203.93 | 206.03 | 203.84 | 204.52 | 1,900,187 | +0.59(+0.29%) |
Dec 21, 2023 | 202.68 | 204.08 | 202.32 | 203.93 | 2,170,927 | +2.14(+1.06%) |
Dec 20, 2023 | 202.60 | 204.25 | 201.73 | 201.79 | 3,367,751 | -1.69(-0.83%) |
Dec 19, 2023 | 203.41 | 203.95 | 202.38 | 203.48 | 2,611,126 | -0.50(-0.24%) |
Dec 18, 2023 | 202.90 | 204.33 | 202.37 | 203.98 | 2,987,010 | +1.69(+0.84%) |
Dec 15, 2023 | 202.74 | 203.92 | 201.33 | 202.29 | 7,570,436 | -0.01(-0.00%) |
Dec 14, 2023 | 202.88 | 203.53 | 201.35 | 202.30 | 3,805,829 | +0.33(+0.16%) |
Dec 13, 2023 | 201.49 | 202.05 | 199.16 | 201.97 | 2,888,908 | +1.56(+0.78%) |
Dec 12, 2023 | 200.90 | 201.19 | 199.77 | 200.41 | 3,110,904 | +1.11(+0.56%) |
Dec 11, 2023 | 195.38 | 199.41 | 194.98 | 199.29 | 3,726,008 | +5.75(+2.97%) |
Dec 08, 2023 | 194.97 | 196.15 | 191.96 | 193.55 | 4,570,315 | -3.16(-1.61%) |
Dec 07, 2023 | 197.90 | 197.96 | 196.38 | 196.71 | 2,450,343 | +0.00(+0.00%) |
Dec 06, 2023 | 197.07 | 198.04 | 196.20 | 196.71 | 2,243,155 | +0.84(+0.43%) |
Dec 05, 2023 | 196.44 | 196.76 | 194.26 | 195.87 | 2,598,438 | -1.40(-0.71%) |
Dec 04, 2023 | 195.45 | 197.38 | 195.39 | 197.28 | 2,732,401 | +0.58(+0.29%) |
Dec 01, 2023 | 195.43 | 197.00 | 194.25 | 196.70 | 3,129,165 | +1.85(+0.95%) |
Nov 30, 2023 | 193.21 | 195.05 | 192.97 | 194.85 | 3,266,063 | +1.65(+0.85%) |
Nov 29, 2023 | 194.46 | 195.25 | 192.87 | 193.20 | 2,254,752 | -0.01(-0.01%) |
Nov 28, 2023 | 191.94 | 194.00 | 191.36 | 193.21 | 3,347,352 | +1.29(+0.67%) |
Nov 27, 2023 | 191.56 | 192.62 | 191.30 | 191.91 | 2,494,110 | -0.44(-0.23%) |
Nov 24, 2023 | 192.06 | 192.65 | 191.36 | 192.35 | 1,080,413 | +1.09(+0.57%) |
Nov 22, 2023 | 190.06 | 191.82 | 189.09 | 191.26 | 1,892,333 | +1.06(+0.56%) |
Nov 21, 2023 | 190.04 | 190.56 | 189.03 | 190.19 | 1,887,692 | -0.56(-0.29%) |
Nov 20, 2023 | 189.63 | 191.32 | 189.03 | 190.75 | 2,011,156 | +0.59(+0.31%) |
Nov 17, 2023 | 190.74 | 190.95 | 188.89 | 190.16 | 2,219,957 | +0.50(+0.26%) |
Nov 16, 2023 | 190.18 | 191.31 | 189.37 | 189.67 | 2,144,260 | +1.15(+0.61%) |
Nov 15, 2023 | 189.44 | 190.71 | 187.75 | 188.51 | 4,099,157 | -0.69(-0.36%) |
Nov 14, 2023 | 187.74 | 189.63 | 187.62 | 189.20 | 2,967,822 | +3.71(+2.00%) |
Nov 13, 2023 | 185.78 | 186.49 | 184.69 | 185.49 | 1,684,998 | -0.20(-0.11%) |
Nov 10, 2023 | 183.60 | 185.90 | 182.66 | 185.69 | 2,190,621 | +3.01(+1.65%) |
Nov 09, 2023 | 182.87 | 184.41 | 182.20 | 182.68 | 2,732,210 | +0.14(+0.08%) |
Nov 08, 2023 | 184.77 | 184.77 | 181.71 | 182.54 | 3,229,924 | -0.90(-0.49%) |
Nov 07, 2023 | 183.59 | 184.07 | 182.40 | 183.44 | 2,525,052 | -0.88(-0.47%) |
Nov 06, 2023 | 185.46 | 185.69 | 183.84 | 184.31 | 2,380,465 | -1.47(-0.79%) |
Nov 03, 2023 | 184.94 | 186.97 | 184.78 | 185.78 | 3,011,295 | +2.52(+1.37%) |
Nov 02, 2023 | 182.44 | 183.95 | 181.02 | 183.26 | 3,112,439 | +2.40(+1.33%) |
Nov 01, 2023 | 181.06 | 181.13 | 178.34 | 180.86 | 3,416,402 | +0.72(+0.40%) |
Oct 31, 2023 | 176.45 | 180.79 | 176.13 | 180.14 | 3,835,574 | +3.45(+1.95%) |
Oct 30, 2023 | 174.52 | 177.23 | 173.60 | 176.69 | 2,679,360 | +2.70(+1.55%) |
Oct 27, 2023 | 172.66 | 176.07 | 172.37 | 173.99 | 3,459,200 | +0.92(+0.53%) |
Oct 26, 2023 | 175.54 | 179.88 | 171.91 | 173.07 | 4,900,209 | -2.00(-1.14%) |
Oct 25, 2023 | 178.36 | 178.69 | 174.95 | 175.06 | 4,219,026 | -3.31(-1.86%) |
Oct 24, 2023 | 178.48 | 179.91 | 177.19 | 178.37 | 2,596,459 | +0.92(+0.52%) |
Oct 23, 2023 | 178.50 | 179.97 | 177.32 | 177.45 | 2,109,423 | -0.79(-0.44%) |
Oct 20, 2023 | 179.54 | 180.66 | 177.98 | 178.24 | 3,096,108 | -0.93(-0.52%) |
Oct 19, 2023 | 180.06 | 182.70 | 178.77 | 179.17 | 2,610,074 | -1.18(-0.65%) |
Oct 18, 2023 | 182.47 | 182.88 | 179.93 | 180.35 | 2,301,156 | -2.80(-1.53%) |
Oct 17, 2023 | 182.19 | 184.10 | 181.82 | 183.15 | 1,880,899 | +0.09(+0.05%) |
Oct 16, 2023 | 182.45 | 184.31 | 181.99 | 183.06 | 2,475,159 | +2.62(+1.45%) |
Oct 13, 2023 | 181.71 | 181.71 | 179.26 | 180.44 | 2,284,494 | -0.37(-0.21%) |
Oct 12, 2023 | 184.17 | 184.20 | 179.71 | 180.81 | 2,455,837 | -3.40(-1.85%) |
Oct 11, 2023 | 183.39 | 185.09 | 182.65 | 184.21 | 2,248,564 | +1.04(+0.57%) |
Oct 10, 2023 | 184.80 | 184.89 | 181.24 | 183.17 | 3,319,080 | -0.18(-0.10%) |
Oct 09, 2023 | 182.16 | 183.80 | 181.62 | 183.35 | 2,318,409 | +1.83(+1.01%) |
Oct 06, 2023 | 177.40 | 182.15 | 176.64 | 181.52 | 3,836,130 | +4.56(+2.58%) |
Oct 05, 2023 | 179.05 | 179.32 | 176.08 | 176.96 | 2,327,901 | -2.44(-1.36%) |
Oct 04, 2023 | 178.34 | 179.84 | 177.35 | 179.40 | 2,338,451 | +1.34(+0.75%) |
Oct 03, 2023 | 178.77 | 179.61 | 177.17 | 178.06 | 2,533,535 | -1.44(-0.80%) |
Oct 02, 2023 | 180.87 | 181.68 | 177.99 | 179.50 | 2,747,808 | -2.09(-1.15%) |
Sep 29, 2023 | 185.02 | 185.03 | 181.21 | 181.60 | 3,388,511 | -2.33(-1.27%) |
Sep 28, 2023 | 184.54 | 185.77 | 183.50 | 183.93 | 2,962,321 | -0.76(-0.41%) |
Sep 27, 2023 | 185.73 | 185.73 | 183.18 | 184.69 | 2,274,578 | -0.01(-0.01%) |
Sep 26, 2023 | 187.76 | 188.09 | 184.57 | 184.69 | 3,458,345 | -3.90(-2.07%) |
Sep 25, 2023 | 185.82 | 188.76 | 187.43 | 188.60 | 2,770,252 | +2.04(+1.10%) |
Sep 22, 2023 | 187.68 | 188.57 | 186.37 | 186.55 | 2,873,362 | -1.62(-0.86%) |
Sep 21, 2023 | 191.36 | 191.36 | 188.15 | 188.17 | 2,968,051 | -2.96(-1.55%) |
Sep 20, 2023 | 192.80 | 193.74 | 191.08 | 191.13 | 2,415,321 | -0.89(-0.47%) |
Sep 19, 2023 | 189.85 | 192.29 | 189.85 | 192.03 | 2,921,920 | +0.88(+0.46%) |
Sep 18, 2023 | 189.47 | 192.02 | 189.17 | 191.15 | 2,336,697 | +1.40(+0.74%) |
Sep 15, 2023 | 191.21 | 191.61 | 189.12 | 189.76 | 6,118,070 | -0.51(-0.27%) |
Sep 14, 2023 | 189.13 | 191.99 | 188.68 | 190.27 | 3,745,867 | +1.94(+1.03%) |
Sep 13, 2023 | 186.59 | 190.37 | 186.56 | 188.33 | 5,144,778 | +2.34(+1.26%) |
Sep 12, 2023 | 183.02 | 186.71 | 182.81 | 185.99 | 3,730,940 | +2.95(+1.61%) |
Sep 11, 2023 | 182.77 | 183.47 | 181.61 | 183.04 | 2,152,069 | +1.66(+0.92%) |
Sep 08, 2023 | 180.67 | 181.84 | 180.30 | 181.38 | 1,800,356 | +0.39(+0.22%) |
Sep 07, 2023 | 181.61 | 182.67 | 180.11 | 180.99 | 2,122,305 | -0.38(-0.21%) |
Sep 06, 2023 | 181.89 | 182.67 | 180.51 | 181.37 | 2,267,427 | -1.17(-0.64%) |
Sep 05, 2023 | 185.37 | 185.59 | 182.46 | 182.54 | 2,267,695 | -2.64(-1.43%) |
Sep 01, 2023 | 185.81 | 186.27 | 184.35 | 185.19 | 1,623,432 | +0.44(+0.24%) |
Aug 31, 2023 | 185.25 | 186.18 | 184.72 | 184.74 | 2,643,470 | -0.61(-0.33%) |
Aug 30, 2023 | 186.30 | 187.46 | 184.52 | 185.35 | 2,245,025 | -0.94(-0.51%) |
Aug 29, 2023 | 184.69 | 186.59 | 184.16 | 186.30 | 2,218,195 | +1.61(+0.87%) |
Aug 28, 2023 | 185.24 | 186.41 | 183.94 | 184.69 | 1,974,661 | +1.55(+0.85%) |
Aug 25, 2023 | 182.46 | 183.99 | 181.44 | 183.13 | 1,978,349 | +1.12(+0.62%) |
Aug 24, 2023 | 183.76 | 185.58 | 181.96 | 182.01 | 2,432,838 | -1.89(-1.03%) |
Aug 23, 2023 | 183.33 | 184.38 | 182.98 | 183.90 | 1,931,873 | +1.05(+0.57%) |
Aug 22, 2023 | 184.16 | 184.31 | 182.39 | 182.85 | 1,742,683 | -0.92(-0.50%) |
Aug 21, 2023 | 182.85 | 184.12 | 182.27 | 183.77 | 1,964,177 | +0.36(+0.20%) |
Aug 18, 2023 | 182.04 | 184.37 | 181.95 | 183.41 | 2,089,299 | +0.59(+0.32%) |
Aug 17, 2023 | 184.27 | 185.01 | 182.82 | 182.82 | 2,523,997 | -0.50(-0.27%) |
Aug 16, 2023 | 184.46 | 185.29 | 183.24 | 183.32 | 2,280,119 | -1.29(-0.70%) |
Aug 15, 2023 | 184.78 | 185.22 | 183.39 | 184.61 | 2,290,754 | -1.68(-0.90%) |
Aug 14, 2023 | 187.70 | 188.55 | 185.94 | 186.29 | 2,486,786 | -1.14(-0.61%) |
Aug 11, 2023 | 185.00 | 188.18 | 185.00 | 187.43 | 2,746,745 | +1.90(+1.02%) |
Aug 10, 2023 | 185.02 | 187.38 | 184.86 | 185.53 | 2,860,305 | +0.52(+0.28%) |
Aug 09, 2023 | 182.87 | 186.02 | 182.82 | 185.01 | 3,298,076 | +1.55(+0.85%) |
Aug 08, 2023 | 184.38 | 184.38 | 182.40 | 183.46 | 3,336,134 | -1.91(-1.03%) |
Aug 07, 2023 | 185.86 | 186.40 | 184.38 | 185.36 | 2,911,849 | +0.35(+0.19%) |
Aug 04, 2023 | 186.98 | 187.53 | 184.59 | 185.01 | 2,463,757 | -1.24(-0.67%) |
Aug 03, 2023 | 188.47 | 188.59 | 186.20 | 186.25 | 2,566,654 | -2.34(-1.24%) |
Aug 02, 2023 | 189.56 | 190.93 | 188.10 | 188.59 | 3,066,472 | -0.57(-0.30%) |
Aug 01, 2023 | 189.03 | 190.44 | 188.65 | 189.15 | 4,066,316 | -0.64(-0.34%) |
Jul 31, 2023 | 190.76 | 191.13 | 189.10 | 189.79 | 3,526,618 | -1.04(-0.54%) |
Jul 28, 2023 | 193.24 | 193.78 | 190.65 | 190.83 | 4,026,192 | -1.19(-0.62%) |
Jul 27, 2023 | 199.16 | 199.56 | 191.28 | 192.02 | 6,744,986 | -11.59(-5.69%) |
Jul 26, 2023 | 204.11 | 204.72 | 202.56 | 203.60 | 3,367,558 | -1.39(-0.68%) |
Jul 25, 2023 | 203.50 | 205.44 | 202.64 | 204.99 | 2,012,401 | +0.35(+0.17%) |
Jul 24, 2023 | 204.00 | 205.46 | 203.56 | 204.64 | 1,888,945 | +0.71(+0.35%) |
Jul 21, 2023 | 203.65 | 205.69 | 203.13 | 203.93 | 7,889,742 | +0.62(+0.30%) |
Jul 20, 2023 | 201.54 | 204.56 | 200.99 | 203.31 | 2,590,400 | +2.73(+1.36%) |
Jul 19, 2023 | 199.29 | 201.45 | 199.27 | 200.58 | 2,562,289 | -0.08(-0.04%) |
Jul 18, 2023 | 202.08 | 202.53 | 199.39 | 200.66 | 3,752,784 | -2.85(-1.40%) |
Jul 17, 2023 | 200.97 | 204.16 | 200.67 | 203.52 | 2,199,875 | +1.98(+0.98%) |
Jul 14, 2023 | 203.26 | 203.26 | 200.91 | 201.53 | 2,210,713 | -2.51(-1.23%) |
Jul 13, 2023 | 203.03 | 204.53 | 202.56 | 204.04 | 2,377,468 | +0.19(+0.09%) |
Jul 12, 2023 | 205.69 | 206.16 | 203.69 | 203.86 | 3,034,905 | -0.20(-0.10%) |
Jul 11, 2023 | 203.78 | 204.85 | 202.80 | 204.06 | 2,865,551 | +0.97(+0.48%) |
Jul 10, 2023 | 199.65 | 203.33 | 199.36 | 203.10 | 3,173,108 | +4.38(+2.20%) |
Jul 07, 2023 | 198.34 | 201.12 | 197.64 | 198.72 | 2,305,322 | -0.73(-0.37%) |
Jul 06, 2023 | 200.39 | 200.47 | 197.56 | 199.45 | 2,150,550 | -2.37(-1.17%) |
Jul 05, 2023 | 202.76 | 203.68 | 201.35 | 201.81 | 2,390,092 | -1.83(-0.90%) |
Jul 03, 2023 | 202.17 | 203.97 | 200.46 | 203.64 | 1,242,901 | +0.78(+0.39%) |
Jun 30, 2023 | 203.03 | 203.83 | 202.19 | 202.86 | 3,078,742 | +1.01(+0.50%) |
Jun 29, 2023 | 197.90 | 202.01 | 197.23 | 201.85 | 2,602,019 | +3.88(+1.96%) |
Jun 28, 2023 | 198.87 | 199.36 | 197.48 | 197.97 | 2,017,139 | -0.82(-0.41%) |
Jun 27, 2023 | 198.03 | 199.51 | 197.92 | 198.79 | 2,412,754 | +0.74(+0.38%) |
Jun 26, 2023 | 195.82 | 198.52 | 194.99 | 198.05 | 2,180,327 | +2.43(+1.24%) |
Jun 23, 2023 | 194.68 | 196.17 | 194.20 | 195.62 | 3,424,721 | -0.55(-0.28%) |
Jun 22, 2023 | 197.44 | 197.75 | 195.17 | 196.16 | 1,653,904 | -1.12(-0.57%) |
Jun 21, 2023 | 194.84 | 198.25 | 193.68 | 197.29 | 2,611,820 | +1.37(+0.70%) |
Jun 20, 2023 | 198.12 | 198.43 | 194.58 | 195.92 | 2,132,851 | -2.51(-1.27%) |
Jun 16, 2023 | 200.42 | 201.41 | 197.93 | 198.43 | 5,120,297 | -0.74(-0.37%) |
Jun 15, 2023 | 196.75 | 199.54 | 195.94 | 199.18 | 2,524,049 | +3.14(+1.60%) |
Jun 14, 2023 | 197.48 | 198.28 | 194.22 | 196.04 | 2,717,380 | -0.58(-0.29%) |
Jun 13, 2023 | 194.06 | 196.78 | 193.33 | 196.61 | 2,033,283 | +2.55(+1.32%) |
Jun 12, 2023 | 193.78 | 194.50 | 192.23 | 194.06 | 1,719,416 | +0.60(+0.31%) |
Jun 09, 2023 | 193.21 | 194.32 | 191.71 | 193.47 | 1,800,490 | -0.25(-0.13%) |
Jun 08, 2023 | 193.45 | 194.31 | 192.65 | 193.72 | 1,663,778 | -0.24(-0.12%) |
Jun 07, 2023 | 192.56 | 194.26 | 189.89 | 193.96 | 2,613,833 | +2.01(+1.04%) |
Jun 06, 2023 | 193.14 | 193.67 | 190.99 | 191.95 | 2,346,965 | -0.82(-0.43%) |
Jun 05, 2023 | 194.28 | 194.67 | 191.67 | 192.77 | 1,700,558 | -1.63(-0.84%) |
Jun 02, 2023 | 192.06 | 195.10 | 191.51 | 194.40 | 2,803,445 | +4.88(+2.57%) |
Jun 01, 2023 | 187.56 | 189.96 | 186.21 | 189.53 | 1,952,628 | +2.21(+1.18%) |
May 31, 2023 | 189.52 | 189.70 | 186.10 | 187.32 | 3,739,374 | -2.88(-1.52%) |
May 30, 2023 | 189.27 | 190.43 | 186.16 | 190.20 | 2,308,154 | +0.78(+0.41%) |
May 26, 2023 | 188.47 | 189.97 | 187.85 | 189.42 | 2,017,149 | +1.45(+0.77%) |
May 25, 2023 | 187.58 | 188.25 | 185.74 | 187.97 | 2,477,000 | +0.40(+0.21%) |
May 24, 2023 | 190.57 | 190.84 | 186.62 | 187.57 | 1,784,399 | -3.04(-1.59%) |
May 23, 2023 | 192.79 | 193.15 | 190.53 | 190.61 | 2,208,406 | -1.92(-1.00%) |
May 22, 2023 | 192.65 | 193.97 | 190.86 | 192.53 | 1,804,077 | -0.41(-0.21%) |
May 19, 2023 | 195.04 | 195.78 | 192.65 | 192.94 | 2,730,571 | -0.88(-0.45%) |
May 18, 2023 | 191.08 | 193.96 | 190.53 | 193.82 | 2,493,787 | +2.18(+1.14%) |
May 17, 2023 | 188.71 | 192.03 | 188.23 | 191.64 | 2,475,956 | +4.31(+2.30%) |
May 16, 2023 | 189.62 | 189.62 | 187.02 | 187.33 | 2,097,694 | -2.64(-1.39%) |
May 15, 2023 | 189.17 | 191.10 | 188.34 | 189.97 | 1,601,676 | +0.68(+0.36%) |
May 12, 2023 | 190.58 | 190.98 | 188.39 | 189.29 | 2,150,106 | -0.35(-0.19%) |
May 11, 2023 | 191.55 | 191.90 | 188.88 | 189.64 | 2,936,417 | -2.28(-1.19%) |
May 10, 2023 | 192.07 | 193.28 | 188.98 | 191.92 | 2,219,420 | +0.20(+0.11%) |
May 09, 2023 | 190.58 | 192.84 | 189.61 | 191.72 | 2,300,839 | +0.18(+0.09%) |
May 08, 2023 | 194.26 | 194.49 | 190.59 | 191.54 | 1,536,665 | -1.43(-0.74%) |
May 05, 2023 | 191.92 | 193.14 | 191.38 | 192.97 | 2,147,058 | +2.13(+1.12%) |
May 04, 2023 | 192.77 | 193.54 | 189.58 | 190.84 | 2,369,845 | -1.68(-0.87%) |
May 03, 2023 | 194.36 | 195.10 | 192.28 | 192.52 | 2,853,670 | -0.29(-0.15%) |
May 02, 2023 | 194.18 | 194.18 | 190.98 | 192.82 | 2,661,414 | -2.16(-1.11%) |
May 01, 2023 | 194.51 | 196.60 | 194.47 | 194.97 | 2,287,534 | +0.62(+0.32%) |
Apr 28, 2023 | 193.54 | 195.30 | 193.04 | 194.35 | 2,944,369 | +1.20(+0.62%) |
Apr 27, 2023 | 190.56 | 193.39 | 188.25 | 193.16 | 3,971,246 | +7.50(+4.04%) |
Apr 26, 2023 | 188.56 | 189.13 | 184.96 | 185.66 | 3,726,861 | -4.93(-2.59%) |
Apr 25, 2023 | 193.07 | 193.45 | 190.48 | 190.59 | 2,306,298 | -0.79(-0.41%) |
Apr 24, 2023 | 191.79 | 192.64 | 190.88 | 191.38 | 1,650,751 | +0.68(+0.36%) |
Apr 21, 2023 | 191.68 | 191.93 | 190.03 | 190.70 | 2,026,336 | -0.66(-0.35%) |
Apr 20, 2023 | 192.08 | 192.33 | 190.62 | 191.36 | 2,001,534 | -1.02(-0.53%) |
Apr 19, 2023 | 192.81 | 193.21 | 191.80 | 192.38 | 1,916,761 | +0.86(+0.45%) |
Apr 18, 2023 | 193.26 | 193.99 | 190.83 | 191.52 | 2,467,592 | -0.91(-0.47%) |
Apr 17, 2023 | 191.77 | 192.63 | 191.34 | 192.43 | 1,730,255 | +1.27(+0.67%) |
Apr 14, 2023 | 190.26 | 192.30 | 189.89 | 191.15 | 2,019,512 | +0.63(+0.33%) |
Apr 13, 2023 | 187.94 | 191.03 | 187.31 | 190.52 | 3,455,556 | +2.60(+1.38%) |
Apr 12, 2023 | 188.15 | 189.52 | 187.05 | 187.92 | 3,760,087 | +1.01(+0.54%) |
Apr 11, 2023 | 187.58 | 187.86 | 186.55 | 186.91 | 2,504,049 | +0.50(+0.27%) |
Apr 10, 2023 | 185.50 | 187.31 | 185.09 | 186.42 | 2,612,065 | +1.19(+0.64%) |
Apr 06, 2023 | 184.40 | 186.84 | 183.82 | 185.23 | 2,860,846 | +1.00(+0.54%) |
Apr 05, 2023 | 185.06 | 185.76 | 184.08 | 184.23 | 3,115,530 | -1.47(-0.79%) |
Apr 04, 2023 | 187.82 | 187.92 | 184.47 | 185.70 | 2,569,670 | -2.28(-1.21%) |
Apr 03, 2023 | 185.34 | 188.58 | 184.74 | 187.97 | 2,954,878 | +2.10(+1.13%) |
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,876 | +1.95(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,921 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,970 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,199 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,367 | -0.16(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,128 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.22 | 180.46 | 181.79 | 2,426,764 | -0.23(-0.13%) |
Mar 22, 2023 | 186.46 | 186.73 | 181.94 | 182.02 | 2,414,954 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.96 | 185.91 | 3,222,383 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.02 | 180.42 | 184.67 | 2,920,432 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,362 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.95 | 4,007,036 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,547 | -4.72(-2.51%) |
Mar 14, 2023 | 190.68 | 190.79 | 184.95 | 187.67 | 4,990,193 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,579 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,890 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,604 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,237 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,548 | -1.38(-0.72%) |
Mar 06, 2023 | 191.78 | 193.84 | 191.25 | 191.63 | 2,798,258 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.12 | 188.89 | 191.41 | 3,204,627 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,400 | +1.53(+0.81%) |
Mar 01, 2023 | 185.40 | 189.01 | 185.34 | 187.58 | 3,320,539 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,867 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.65 | 186.47 | 187.16 | 3,458,110 | +0.40(+0.21%) |
Feb 24, 2023 | 188.57 | 188.57 | 185.62 | 186.77 | 3,399,057 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,723 | +0.54(+0.29%) |
Feb 22, 2023 | 190.66 | 191.06 | 188.28 | 189.12 | 3,061,097 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,325 | -4.51(-2.31%) |
Feb 17, 2023 | 192.77 | 195.40 | 192.19 | 194.86 | 2,946,388 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,721 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.17 | 192.38 | 195.14 | 2,617,446 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.20 | 194.45 | 3,100,374 | -2.29(-1.16%) |
Feb 13, 2023 | 193.67 | 197.10 | 193.24 | 196.74 | 3,073,509 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.29 | 191.91 | 193.94 | 2,988,144 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,797 | -2.90(-1.48%) |
Feb 08, 2023 | 197.26 | 198.14 | 194.65 | 195.63 | 3,682,185 | -3.14(-1.58%) |
Feb 07, 2023 | 196.39 | 199.31 | 195.21 | 198.78 | 3,047,124 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,949,985 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.09 | 4,607,959 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,633 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,347 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,196 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.57 | 198.91 | 199.07 | 2,631,440 | -2.27(-1.13%) |
Jan 27, 2023 | 201.12 | 202.99 | 200.87 | 201.35 | 2,194,019 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.60 | 199.18 | 202.53 | 1,992,259 | +2.59(+1.30%) |
Jan 25, 2023 | 197.88 | 200.40 | 197.12 | 199.94 | 2,247,855 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.64 | 200.19 | 3,324,010 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,011 | +2.35(+1.20%) |
Jan 20, 2023 | 193.07 | 196.06 | 192.33 | 195.45 | 4,111,626 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.70 | 194.12 | 4,702,282 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.59 | 5,272,998 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.03 | 205.32 | 3,391,852 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,354 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,073 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.17 | 205.38 | 3,017,824 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,536 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.81 | 2,715,937 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,007 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.01 | 197.41 | 197.81 | 4,193,884 | -5.39(-2.65%) |
Jan 04, 2023 | 201.71 | 204.36 | 200.56 | 203.20 | 3,989,803 | -4.12(-1.99%) |