Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.22 | 142.76 | 138.56 | 139.24 | 1,225,695 | -2.89(-2.03%) |
Dec 28, 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 932,600 | -0.40(-0.28%) |
Dec 27, 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 1,223,696 | +1.89(+1.34%) |
Dec 26, 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 1,073,581 | +0.64(+0.46%) |
Dec 22, 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 1,659,665 | -0.23(-0.16%) |
Dec 21, 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 2,534,195 | +3.33(+2.43%) |
Dec 20, 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 2,714,628 | -2.63(-1.88%) |
Dec 19, 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 4,115,953 | +10.43(+8.08%) |
Dec 18, 2023 | 132.04 | 132.62 | 126.40 | 129.10 | 3,509,519 | +2.00(+1.57%) |
Dec 15, 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 4,530,199 | -4.39(-3.34%) |
Dec 14, 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 3,713,663 | +4.82(+3.81%) |
Dec 13, 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 3,074,377 | +9.03(+7.68%) |
Dec 12, 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 2,390,980 | +0.00(+0.00%) |
Dec 11, 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 1,976,725 | +4.70(+4.16%) |
Dec 08, 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 2,338,833 | -4.19(-3.58%) |
Dec 07, 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 2,159,113 | +3.14(+2.75%) |
Dec 06, 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 1,959,743 | +2.23(+2.00%) |
Dec 05, 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 2,126,448 | -2.58(-2.26%) |
Dec 04, 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 3,754,337 | +4.55(+4.14%) |
Dec 01, 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 4,135,291 | +7.84(+7.69%) |
Nov 30, 2023 | 101.67 | 102.27 | 99.23 | 101.95 | 3,331,849 | +0.38(+0.37%) |
Nov 29, 2023 | 97.21 | 102.90 | 97.21 | 101.57 | 3,683,540 | +5.03(+5.21%) |
Nov 28, 2023 | 94.70 | 96.78 | 93.51 | 96.54 | 3,463,062 | +1.89(+2.00%) |
Nov 27, 2023 | 96.86 | 97.80 | 94.54 | 94.65 | 3,281,276 | -3.69(-3.75%) |
Nov 24, 2023 | 97.00 | 98.82 | 96.22 | 98.34 | 1,857,671 | +0.58(+0.59%) |
Nov 22, 2023 | 97.52 | 98.85 | 96.91 | 97.76 | 2,431,727 | +1.79(+1.87%) |
Nov 21, 2023 | 97.72 | 99.23 | 94.81 | 95.97 | 3,331,667 | -1.64(-1.68%) |
Nov 20, 2023 | 95.00 | 97.65 | 93.39 | 97.61 | 8,621,470 | +3.29(+3.49%) |
Nov 17, 2023 | 95.99 | 96.20 | 92.69 | 94.32 | 6,943,440 | -0.88(-0.92%) |
Nov 16, 2023 | 100.19 | 101.74 | 94.91 | 95.20 | 3,242,517 | -4.97(-4.96%) |
Nov 15, 2023 | 98.12 | 102.50 | 97.11 | 100.17 | 3,663,889 | +2.68(+2.75%) |
Nov 14, 2023 | 95.33 | 99.59 | 95.18 | 97.49 | 3,905,679 | +4.70(+5.07%) |
Nov 13, 2023 | 97.51 | 97.75 | 92.26 | 92.79 | 3,958,954 | -5.58(-5.67%) |
Nov 10, 2023 | 94.02 | 98.56 | 89.00 | 98.37 | 9,082,155 | -8.61(-8.05%) |
Nov 09, 2023 | 111.45 | 111.62 | 106.52 | 106.98 | 2,377,617 | -3.72(-3.36%) |
Nov 08, 2023 | 113.58 | 114.46 | 110.42 | 110.70 | 2,005,723 | -3.80(-3.32%) |
Nov 07, 2023 | 112.84 | 115.23 | 112.13 | 114.50 | 1,303,902 | +1.66(+1.47%) |
Nov 06, 2023 | 116.51 | 116.89 | 112.33 | 112.84 | 1,437,748 | -4.08(-3.49%) |
Nov 03, 2023 | 114.96 | 118.38 | 114.96 | 116.92 | 1,502,450 | +4.66(+4.15%) |
Nov 02, 2023 | 109.69 | 113.14 | 108.93 | 112.26 | 2,519,404 | +5.60(+5.25%) |
Nov 01, 2023 | 108.80 | 108.80 | 105.23 | 106.66 | 3,259,560 | -2.76(-2.52%) |
Oct 31, 2023 | 108.18 | 111.27 | 108.06 | 109.42 | 1,594,188 | +1.55(+1.44%) |
Oct 30, 2023 | 109.32 | 109.62 | 103.92 | 107.87 | 3,030,870 | -1.35(-1.24%) |
Oct 27, 2023 | 112.00 | 112.10 | 108.87 | 109.22 | 1,722,525 | -2.41(-2.16%) |
Oct 26, 2023 | 113.17 | 113.95 | 111.02 | 111.63 | 1,541,500 | -2.30(-2.02%) |
Oct 25, 2023 | 114.69 | 114.85 | 110.50 | 113.93 | 1,705,973 | -2.17(-1.87%) |
Oct 24, 2023 | 118.92 | 119.14 | 115.97 | 116.10 | 1,811,907 | -3.37(-2.82%) |
Oct 23, 2023 | 118.60 | 120.65 | 117.36 | 119.47 | 1,304,688 | -0.17(-0.14%) |
Oct 20, 2023 | 120.00 | 121.13 | 118.84 | 119.64 | 1,589,544 | -0.34(-0.28%) |
Oct 19, 2023 | 124.73 | 124.95 | 119.63 | 119.98 | 2,532,159 | -4.47(-3.59%) |
Oct 18, 2023 | 129.94 | 130.08 | 124.40 | 124.45 | 1,446,412 | -7.42(-5.63%) |
Oct 17, 2023 | 129.97 | 133.71 | 129.34 | 131.87 | 1,164,798 | +0.49(+0.37%) |
Oct 16, 2023 | 129.31 | 131.93 | 126.04 | 131.38 | 2,021,498 | +2.27(+1.76%) |
Oct 13, 2023 | 129.65 | 130.34 | 127.58 | 129.11 | 1,549,903 | -1.29(-0.99%) |
Oct 12, 2023 | 138.01 | 138.29 | 129.30 | 130.40 | 1,290,700 | -7.52(-5.45%) |
Oct 11, 2023 | 139.10 | 139.95 | 136.65 | 137.92 | 883,926 | -0.87(-0.63%) |
Oct 10, 2023 | 138.36 | 139.66 | 136.28 | 138.79 | 1,400,228 | +1.00(+0.73%) |
Oct 09, 2023 | 138.63 | 139.40 | 135.04 | 137.79 | 970,133 | -2.23(-1.59%) |
Oct 06, 2023 | 137.54 | 141.60 | 136.80 | 140.02 | 1,408,029 | +0.59(+0.42%) |
Oct 05, 2023 | 138.37 | 140.19 | 135.35 | 139.43 | 1,212,060 | +1.11(+0.80%) |
Oct 04, 2023 | 134.60 | 138.71 | 132.54 | 138.32 | 1,357,533 | +4.40(+3.29%) |
Oct 03, 2023 | 135.01 | 135.90 | 133.55 | 133.92 | 1,894,760 | -2.52(-1.85%) |
Oct 02, 2023 | 136.86 | 137.22 | 134.80 | 136.44 | 1,823,627 | -0.84(-0.61%) |
Sep 29, 2023 | 134.00 | 138.34 | 133.42 | 137.28 | 2,204,221 | +4.93(+3.72%) |
Sep 28, 2023 | 130.41 | 133.88 | 129.97 | 132.35 | 2,049,472 | -0.95(-0.71%) |
Sep 27, 2023 | 130.02 | 133.60 | 130.02 | 133.30 | 2,590,471 | +4.39(+3.41%) |
Sep 26, 2023 | 130.80 | 131.15 | 127.37 | 128.91 | 1,402,588 | -2.50(-1.90%) |
Sep 25, 2023 | 132.37 | 131.59 | 130.15 | 131.41 | 1,969,329 | -1.03(-0.78%) |
Sep 22, 2023 | 133.75 | 134.90 | 131.85 | 132.44 | 1,935,266 | -0.89(-0.67%) |
Sep 21, 2023 | 136.67 | 137.20 | 133.21 | 133.33 | 1,598,781 | -5.02(-3.63%) |
Sep 20, 2023 | 142.18 | 143.35 | 138.03 | 138.35 | 1,541,655 | -2.18(-1.55%) |
Sep 19, 2023 | 141.25 | 141.65 | 138.02 | 140.53 | 2,459,229 | -1.88(-1.32%) |
Sep 18, 2023 | 146.04 | 146.04 | 142.00 | 142.41 | 1,945,043 | -3.74(-2.56%) |
Sep 15, 2023 | 148.42 | 149.13 | 145.14 | 146.15 | 3,543,454 | -4.34(-2.88%) |
Sep 14, 2023 | 151.64 | 152.87 | 147.57 | 150.49 | 2,021,212 | -0.28(-0.19%) |
Sep 13, 2023 | 149.26 | 154.77 | 148.28 | 150.77 | 1,823,493 | +0.34(+0.23%) |
Sep 12, 2023 | 153.06 | 154.00 | 149.46 | 150.43 | 1,793,731 | -4.32(-2.79%) |
Sep 11, 2023 | 159.28 | 159.28 | 154.45 | 154.75 | 1,570,329 | -3.61(-2.28%) |
Sep 08, 2023 | 158.30 | 162.16 | 157.68 | 158.36 | 1,552,226 | -0.49(-0.31%) |
Sep 07, 2023 | 158.91 | 159.78 | 156.14 | 158.85 | 1,723,084 | -1.14(-0.71%) |
Sep 06, 2023 | 159.50 | 162.32 | 157.57 | 159.99 | 2,668,616 | +0.56(+0.35%) |
Sep 05, 2023 | 167.73 | 167.79 | 158.68 | 159.43 | 1,908,131 | -9.03(-5.36%) |
Sep 01, 2023 | 168.72 | 171.50 | 167.39 | 168.46 | 996,282 | +3.24(+1.96%) |
Aug 31, 2023 | 167.30 | 168.27 | 165.07 | 165.22 | 1,537,975 | -0.84(-0.51%) |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 979,659 | +4.13(+2.55%) |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 1,125,242 | +3.73(+2.36%) |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 977,691 | +0.12(+0.08%) |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 913,872 | -1.52(-0.95%) |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 1,042,233 | -4.34(-2.65%) |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 1,135,694 | +1.00(+0.61%) |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 1,181,528 | -4.47(-2.67%) |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 886,384 | +0.19(+0.11%) |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 996,778 | -2.49(-1.47%) |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 990,293 | +0.17(+0.10%) |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 1,436,468 | -6.48(-3.68%) |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 1,309,035 | +0.88(+0.50%) |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 1,802,247 | -5.34(-2.96%) |
Aug 11, 2023 | 182.62 | 182.66 | 177.03 | 180.48 | 2,108,986 | -4.64(-2.51%) |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 3,200,324 | +0.63(+0.34%) |
Aug 09, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 1,562,289 | -1.67(-0.90%) |
Aug 08, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 934,070 | -1.06(-0.57%) |
Aug 07, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 1,075,886 | -0.45(-0.24%) |
Aug 04, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 1,327,948 | +2.33(+1.26%) |
Aug 03, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 1,105,203 | -4.22(-2.23%) |
Aug 02, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 1,156,682 | +0.27(+0.14%) |
Aug 01, 2023 | 189.81 | 190.43 | 185.25 | 189.29 | 892,317 | -2.86(-1.49%) |
Jul 31, 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 1,252,918 | -0.29(-0.15%) |
Jul 28, 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 2,180,404 | +2.74(+1.44%) |
Jul 27, 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 1,201,659 | -1.49(-0.78%) |
Jul 26, 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 882,908 | +1.84(+0.97%) |
Jul 25, 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 859,056 | +1.28(+0.68%) |
Jul 24, 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 1,116,143 | -2.42(-1.27%) |
Jul 21, 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 3,435,233 | +6.32(+3.43%) |
Jul 20, 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 1,377,973 | -0.36(-0.20%) |
Jul 19, 2023 | 181.74 | 188.45 | 181.74 | 184.53 | 4,296,868 | +4.20(+2.33%) |
Jul 18, 2023 | 184.69 | 185.31 | 179.03 | 180.33 | 1,613,445 | -3.81(-2.07%) |
Jul 17, 2023 | 186.93 | 186.95 | 183.24 | 184.14 | 2,013,736 | -3.01(-1.61%) |
Jul 14, 2023 | 188.87 | 189.25 | 184.75 | 187.15 | 1,100,679 | -1.68(-0.89%) |
Jul 13, 2023 | 192.90 | 193.48 | 188.37 | 188.83 | 1,052,532 | -3.12(-1.63%) |
Jul 12, 2023 | 187.87 | 192.73 | 187.87 | 191.95 | 1,444,363 | +7.13(+3.86%) |
Jul 11, 2023 | 183.99 | 186.31 | 182.85 | 184.82 | 1,561,495 | +0.88(+0.48%) |
Jul 10, 2023 | 182.84 | 186.75 | 181.13 | 183.94 | 1,405,067 | +0.62(+0.34%) |
Jul 07, 2023 | 182.13 | 185.00 | 181.53 | 183.32 | 885,141 | +0.84(+0.46%) |
Jul 06, 2023 | 184.65 | 184.93 | 181.31 | 182.48 | 1,148,873 | -4.55(-2.43%) |
Jul 05, 2023 | 188.00 | 189.00 | 184.56 | 187.03 | 830,290 | -1.09(-0.58%) |
Jul 03, 2023 | 187.59 | 189.29 | 185.00 | 188.12 | 479,539 | +0.63(+0.34%) |
Jun 30, 2023 | 186.94 | 189.78 | 186.10 | 187.49 | 1,288,166 | +2.00(+1.08%) |
Jun 29, 2023 | 183.40 | 186.60 | 181.88 | 185.49 | 1,259,608 | +0.98(+0.53%) |
Jun 28, 2023 | 183.07 | 186.15 | 181.62 | 184.51 | 1,990,104 | +1.08(+0.59%) |
Jun 27, 2023 | 190.50 | 191.24 | 182.09 | 183.43 | 3,099,988 | -8.45(-4.40%) |
Jun 26, 2023 | 201.17 | 201.17 | 191.70 | 191.88 | 1,591,340 | -9.79(-4.85%) |
Jun 23, 2023 | 199.26 | 202.85 | 199.23 | 201.67 | 4,437,651 | -0.48(-0.24%) |
Jun 22, 2023 | 199.51 | 202.21 | 196.56 | 202.15 | 1,415,387 | +2.28(+1.14%) |
Jun 21, 2023 | 200.02 | 201.04 | 197.10 | 199.87 | 1,778,071 | -2.26(-1.12%) |
Jun 20, 2023 | 201.78 | 203.19 | 199.80 | 202.13 | 1,822,658 | -3.74(-1.82%) |
Jun 16, 2023 | 212.10 | 212.49 | 205.00 | 205.87 | 2,443,338 | -4.06(-1.94%) |
Jun 15, 2023 | 203.96 | 211.24 | 203.17 | 209.94 | 1,783,701 | +5.09(+2.49%) |
Jun 14, 2023 | 207.00 | 207.18 | 201.78 | 204.84 | 1,814,796 | -2.00(-0.97%) |
Jun 13, 2023 | 208.59 | 210.60 | 205.71 | 206.84 | 1,127,211 | -1.30(-0.62%) |
Jun 12, 2023 | 208.00 | 209.36 | 199.00 | 208.14 | 2,570,692 | +7.61(+3.79%) |
Jun 09, 2023 | 201.67 | 202.40 | 199.60 | 200.53 | 696,308 | -2.19(-1.08%) |
Jun 08, 2023 | 202.33 | 205.64 | 201.06 | 202.72 | 903,192 | +0.39(+0.19%) |
Jun 07, 2023 | 202.66 | 204.56 | 200.52 | 202.33 | 1,320,508 | -0.74(-0.36%) |
Jun 06, 2023 | 210.70 | 210.85 | 201.73 | 203.07 | 1,227,961 | -7.49(-3.56%) |
Jun 05, 2023 | 208.14 | 213.12 | 206.91 | 210.56 | 1,157,180 | +3.25(+1.57%) |
Jun 02, 2023 | 200.45 | 208.78 | 199.86 | 207.31 | 2,035,518 | +8.22(+4.13%) |
Jun 01, 2023 | 196.09 | 201.82 | 194.60 | 199.09 | 1,233,006 | +2.44(+1.24%) |
May 31, 2023 | 194.51 | 197.29 | 192.50 | 196.65 | 1,426,766 | +2.14(+1.10%) |
May 30, 2023 | 196.19 | 198.47 | 193.58 | 194.51 | 1,320,742 | -1.38(-0.70%) |
May 26, 2023 | 194.20 | 199.54 | 194.06 | 195.89 | 1,782,677 | +2.36(+1.22%) |
May 25, 2023 | 211.88 | 212.07 | 186.00 | 193.53 | 3,777,309 | -19.12(-8.99%) |
May 24, 2023 | 201.93 | 213.91 | 200.09 | 212.65 | 1,987,920 | +8.28(+4.05%) |
May 23, 2023 | 208.13 | 209.61 | 202.60 | 204.37 | 753,386 | -4.48(-2.15%) |
May 22, 2023 | 205.41 | 210.47 | 205.00 | 208.85 | 1,033,191 | +3.99(+1.95%) |
May 19, 2023 | 201.93 | 205.85 | 201.07 | 204.86 | 1,093,825 | +3.57(+1.77%) |
May 18, 2023 | 196.98 | 201.40 | 195.71 | 201.29 | 1,129,244 | +3.81(+1.93%) |
May 17, 2023 | 201.69 | 201.69 | 196.00 | 197.48 | 840,931 | -4.44(-2.20%) |
May 16, 2023 | 202.86 | 203.73 | 199.60 | 201.92 | 1,376,292 | -2.93(-1.43%) |
May 15, 2023 | 209.17 | 209.17 | 202.26 | 204.85 | 1,280,258 | -3.75(-1.80%) |
May 12, 2023 | 209.34 | 211.61 | 206.75 | 208.60 | 982,115 | +0.39(+0.19%) |
May 11, 2023 | 208.37 | 209.46 | 203.62 | 208.21 | 1,256,539 | -1.28(-0.61%) |
May 10, 2023 | 196.71 | 210.99 | 196.50 | 209.49 | 2,747,548 | +15.23(+7.84%) |
May 09, 2023 | 192.58 | 195.62 | 190.26 | 194.26 | 910,816 | -1.44(-0.74%) |
May 08, 2023 | 199.92 | 200.89 | 194.85 | 195.70 | 1,460,616 | -3.96(-1.98%) |
May 05, 2023 | 198.00 | 200.44 | 195.76 | 199.66 | 801,370 | +3.36(+1.71%) |
May 04, 2023 | 196.50 | 197.13 | 193.47 | 196.30 | 970,341 | -0.24(-0.12%) |
May 03, 2023 | 195.96 | 201.65 | 195.25 | 196.54 | 1,190,249 | +1.38(+0.71%) |
May 02, 2023 | 202.31 | 203.25 | 194.56 | 195.16 | 1,197,131 | -7.15(-3.53%) |
May 01, 2023 | 204.79 | 205.07 | 201.02 | 202.31 | 914,382 | -3.25(-1.58%) |
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 1,037,084 | +1.17(+0.57%) |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 1,441,294 | -6.57(-3.11%) |
Apr 26, 2023 | 216.41 | 217.60 | 205.20 | 210.96 | 2,382,920 | -7.73(-3.53%) |
Apr 25, 2023 | 228.13 | 228.13 | 218.20 | 218.69 | 1,526,228 | -10.38(-4.53%) |
Apr 24, 2023 | 227.68 | 229.58 | 226.18 | 229.07 | 730,091 | +1.39(+0.61%) |
Apr 21, 2023 | 226.60 | 229.38 | 224.66 | 227.68 | 823,834 | +2.13(+0.94%) |
Apr 20, 2023 | 228.17 | 228.59 | 224.55 | 225.55 | 1,000,915 | -6.06(-2.62%) |
Apr 19, 2023 | 226.00 | 232.23 | 225.35 | 231.61 | 769,782 | +3.33(+1.46%) |
Apr 18, 2023 | 232.00 | 232.00 | 227.28 | 228.28 | 719,780 | -1.69(-0.73%) |
Apr 17, 2023 | 229.04 | 230.19 | 227.00 | 229.97 | 606,760 | +1.93(+0.85%) |
Apr 14, 2023 | 230.84 | 232.16 | 226.65 | 228.04 | 524,526 | -4.63(-1.99%) |
Apr 13, 2023 | 229.23 | 232.88 | 228.44 | 232.67 | 1,057,845 | +5.79(+2.55%) |
Apr 12, 2023 | 229.99 | 231.16 | 226.54 | 226.88 | 870,999 | -0.88(-0.39%) |
Apr 11, 2023 | 229.71 | 232.38 | 227.26 | 227.76 | 732,253 | -1.95(-0.85%) |
Apr 10, 2023 | 228.48 | 230.31 | 225.67 | 229.71 | 824,127 | -0.28(-0.12%) |
Apr 06, 2023 | 230.17 | 231.00 | 226.55 | 229.99 | 1,035,443 | -0.93(-0.40%) |
Apr 05, 2023 | 230.49 | 232.63 | 228.99 | 230.92 | 725,335 | +0.70(+0.30%) |
Apr 04, 2023 | 231.17 | 231.25 | 226.78 | 230.22 | 1,120,868 | +0.20(+0.09%) |
Apr 03, 2023 | 230.93 | 233.42 | 225.06 | 230.02 | 2,752,723 | -2.53(-1.09%) |
Mar 31, 2023 | 226.25 | 232.81 | 225.65 | 232.55 | 1,117,394 | +7.29(+3.24%) |
Mar 30, 2023 | 224.92 | 226.25 | 221.57 | 225.26 | 1,177,592 | +3.18(+1.43%) |
Mar 29, 2023 | 222.12 | 227.61 | 219.34 | 222.08 | 1,257,828 | +8.24(+3.85%) |
Mar 28, 2023 | 217.78 | 218.53 | 212.51 | 213.84 | 867,956 | -4.07(-1.87%) |
Mar 27, 2023 | 219.64 | 221.56 | 216.50 | 217.91 | 677,762 | -2.09(-0.95%) |
Mar 24, 2023 | 216.89 | 220.44 | 214.24 | 220.00 | 754,647 | +3.05(+1.41%) |
Mar 23, 2023 | 218.52 | 221.53 | 214.54 | 216.95 | 816,505 | -0.23(-0.11%) |
Mar 22, 2023 | 221.75 | 225.78 | 216.98 | 217.18 | 843,462 | -4.43(-2.00%) |
Mar 21, 2023 | 218.55 | 222.55 | 218.55 | 221.61 | 1,015,851 | +1.84(+0.84%) |
Mar 20, 2023 | 223.65 | 223.81 | 216.85 | 219.77 | 1,144,471 | -4.78(-2.13%) |
Mar 17, 2023 | 223.09 | 225.13 | 220.04 | 224.55 | 1,598,112 | -0.33(-0.15%) |
Mar 16, 2023 | 227.84 | 227.87 | 222.06 | 224.88 | 1,302,050 | -3.27(-1.43%) |
Mar 15, 2023 | 220.49 | 228.68 | 220.01 | 228.15 | 1,841,780 | +2.27(+1.00%) |
Mar 14, 2023 | 230.00 | 232.50 | 224.53 | 225.88 | 1,851,356 | -1.06(-0.47%) |
Mar 13, 2023 | 213.07 | 238.55 | 213.00 | 226.94 | 4,729,538 | +32.93(+16.97%) |
Mar 10, 2023 | 202.14 | 202.46 | 191.61 | 194.01 | 945,625 | -8.58(-4.24%) |
Mar 09, 2023 | 211.59 | 211.59 | 201.53 | 202.59 | 748,978 | -5.44(-2.62%) |
Mar 08, 2023 | 208.53 | 211.28 | 205.00 | 208.03 | 1,391,498 | -0.43(-0.21%) |
Mar 07, 2023 | 215.51 | 217.77 | 207.29 | 208.46 | 1,123,444 | -7.17(-3.33%) |
Mar 06, 2023 | 220.56 | 222.96 | 215.30 | 215.63 | 1,941,322 | -5.58(-2.52%) |
Mar 03, 2023 | 208.00 | 222.78 | 207.78 | 221.21 | 1,725,035 | +14.69(+7.11%) |
Mar 02, 2023 | 196.00 | 207.57 | 195.23 | 206.52 | 1,626,969 | +7.98(+4.02%) |
Mar 01, 2023 | 198.31 | 199.88 | 195.76 | 198.54 | 1,435,945 | -0.66(-0.33%) |
Feb 28, 2023 | 196.76 | 201.00 | 195.16 | 199.20 | 940,742 | +2.30(+1.17%) |
Feb 27, 2023 | 198.95 | 199.00 | 196.23 | 196.90 | 1,307,542 | +0.31(+0.16%) |
Feb 24, 2023 | 198.55 | 199.43 | 195.46 | 196.59 | 991,682 | -5.61(-2.77%) |
Feb 23, 2023 | 202.57 | 203.67 | 196.78 | 202.20 | 927,445 | +0.49(+0.24%) |
Feb 22, 2023 | 201.65 | 202.86 | 197.39 | 201.71 | 961,174 | -1.13(-0.56%) |
Feb 21, 2023 | 209.67 | 211.32 | 201.27 | 202.84 | 1,774,907 | -8.99(-4.24%) |
Feb 17, 2023 | 209.53 | 213.14 | 208.07 | 211.83 | 975,322 | +0.01(+0.00%) |
Feb 16, 2023 | 208.65 | 214.84 | 207.62 | 211.82 | 1,042,991 | -2.23(-1.04%) |
Feb 15, 2023 | 212.02 | 214.82 | 210.58 | 214.05 | 781,493 | +1.22(+0.57%) |
Feb 14, 2023 | 213.81 | 214.23 | 207.01 | 212.83 | 1,194,702 | -3.11(-1.44%) |
Feb 13, 2023 | 196.91 | 216.10 | 196.38 | 215.94 | 3,030,019 | +19.36(+9.85%) |
Feb 10, 2023 | 192.69 | 196.84 | 191.82 | 196.58 | 959,187 | +0.72(+0.37%) |
Feb 09, 2023 | 199.99 | 203.70 | 192.70 | 195.86 | 1,479,107 | -2.64(-1.33%) |
Feb 08, 2023 | 209.27 | 216.15 | 198.19 | 198.50 | 2,489,963 | -17.24(-7.99%) |
Feb 07, 2023 | 209.10 | 217.49 | 206.03 | 215.74 | 1,480,572 | +7.04(+3.37%) |
Feb 06, 2023 | 211.57 | 212.72 | 206.41 | 208.70 | 1,128,622 | -5.56(-2.59%) |
Feb 03, 2023 | 219.49 | 221.24 | 213.18 | 214.26 | 1,141,535 | -10.68(-4.75%) |
Feb 02, 2023 | 218.88 | 225.38 | 218.32 | 224.94 | 1,146,082 | +8.42(+3.89%) |
Feb 01, 2023 | 211.73 | 217.64 | 208.26 | 216.52 | 1,287,086 | +2.32(+1.08%) |
Jan 31, 2023 | 211.27 | 214.49 | 209.90 | 214.20 | 958,402 | +4.10(+1.95%) |
Jan 30, 2023 | 211.56 | 214.45 | 209.13 | 210.10 | 775,387 | -3.93(-1.84%) |
Jan 27, 2023 | 210.23 | 215.09 | 207.83 | 214.03 | 1,137,281 | +1.25(+0.59%) |
Jan 26, 2023 | 214.28 | 215.19 | 210.21 | 212.78 | 671,877 | +1.74(+0.82%) |
Jan 25, 2023 | 210.14 | 212.10 | 205.40 | 211.04 | 624,487 | -4.11(-1.91%) |
Jan 24, 2023 | 215.67 | 217.98 | 212.86 | 215.15 | 1,004,131 | -1.23(-0.57%) |
Jan 23, 2023 | 205.04 | 216.90 | 203.79 | 216.38 | 1,111,876 | +11.99(+5.87%) |
Jan 20, 2023 | 196.24 | 204.77 | 194.68 | 204.39 | 1,118,397 | +8.01(+4.08%) |
Jan 19, 2023 | 204.88 | 206.49 | 196.22 | 196.38 | 1,082,932 | -9.46(-4.60%) |
Jan 18, 2023 | 207.59 | 212.44 | 204.49 | 205.84 | 981,533 | -0.60(-0.29%) |
Jan 17, 2023 | 200.68 | 206.71 | 198.52 | 206.44 | 1,273,779 | +5.33(+2.65%) |
Jan 13, 2023 | 191.71 | 201.64 | 191.22 | 201.11 | 1,164,503 | +7.36(+3.80%) |
Jan 12, 2023 | 203.27 | 203.67 | 190.07 | 193.75 | 2,484,021 | -10.30(-5.05%) |
Jan 11, 2023 | 197.10 | 204.90 | 194.87 | 204.05 | 2,489,067 | +9.60(+4.94%) |
Jan 10, 2023 | 186.21 | 199.66 | 182.00 | 194.45 | 4,051,763 | -12.86(-6.20%) |
Jan 09, 2023 | 205.57 | 210.96 | 204.47 | 207.31 | 1,065,120 | +5.44(+2.69%) |
Jan 06, 2023 | 204.58 | 204.58 | 190.73 | 201.87 | 1,523,660 | +0.72(+0.36%) |
Jan 05, 2023 | 198.60 | 203.82 | 196.34 | 201.15 | 946,361 | -1.46(-0.72%) |
Jan 04, 2023 | 206.11 | 208.22 | 201.00 | 202.61 | 828,666 | +1.74(+0.87%) |