Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 6,846,315 | +0.97(+0.52%) |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 2,823,486 | +0.34(+0.18%) |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 5,156,284 | -0.20(-0.11%) |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 4,529,171 | -0.42(-0.22%) |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 6,827,280 | +1.06(+0.57%) |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 4,564,154 | +0.08(+0.04%) |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 5,789,213 | +0.01(+0.01%) |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 5,531,108 | +1.13(+0.61%) |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 6,518,542 | +0.68(+0.37%) |
Feb 15, 2024 | 185.60 | 186.02 | 185.09 | 185.66 | 6,226,921 | +1.24(+0.67%) |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 7,029,874 | -0.11(-0.06%) |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 9,548,645 | -2.58(-1.38%) |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 4,705,217 | -0.49(-0.26%) |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 4,412,736 | -0.73(-0.39%) |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 3,873,387 | -0.17(-0.09%) |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 7,170,164 | -0.05(-0.03%) |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 4,865,400 | +0.98(+0.52%) |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 5,436,258 | -1.04(-0.55%) |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 7,337,600 | -1.80(-0.95%) |
Feb 01, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 10,276,510 | +1.96(+1.04%) |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 7,836,282 | -0.14(-0.07%) |
Jan 30, 2024 | 189.70 | 189.83 | 187.97 | 188.59 | 4,974,342 | +0.26(+0.14%) |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 5,628,061 | +1.32(+0.71%) |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 5,264,775 | -0.13(-0.07%) |
Jan 25, 2024 | 187.34 | 187.63 | 186.46 | 187.14 | 4,647,762 | +0.74(+0.40%) |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 5,990,837 | -1.55(-0.82%) |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 5,188,286 | +0.73(+0.39%) |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 4,368,351 | -0.71(-0.38%) |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 5,719,672 | +0.56(+0.30%) |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 4,684,000 | +1.53(+0.82%) |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 8,675,356 | -2.07(-1.10%) |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 6,546,875 | -1.80(-0.95%) |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 6,833,693 | +1.84(+0.98%) |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 6,819,531 | +0.37(+0.20%) |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 4,489,005 | -0.43(-0.23%) |
Jan 09, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 4,435,372 | +0.06(+0.03%) |
Jan 08, 2024 | 187.21 | 188.74 | 178.28 | 187.87 | 6,213,782 | -1.48(-0.78%) |
Jan 05, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 7,481,883 | +0.03(+0.02%) |
Jan 04, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 4,404,452 | +0.19(+0.10%) |
Jan 03, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 8,655,851 | -1.59(-0.83%) |
Jan 02, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 6,021,245 | -0.45(-0.24%) |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 4,612,379 | -0.30(-0.16%) |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 6,167,003 | -1.12(-0.58%) |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 5,760,998 | +0.87(+0.45%) |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 4,498,352 | +1.45(+0.76%) |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 7,176,403 | +0.84(+0.44%) |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 4,610,193 | +1.33(+0.71%) |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 5,907,162 | -1.03(-0.54%) |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 6,022,402 | +1.28(+0.68%) |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 5,456,259 | +0.85(+0.45%) |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 8,324,904 | -1.73(-0.92%) |
Dec 14, 2023 | 188.87 | 189.82 | 188.08 | 188.73 | 9,103,657 | +1.10(+0.59%) |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 10,608,236 | +4.14(+2.26%) |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 5,052,077 | -0.10(-0.05%) |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 9,312,081 | -2.05(-1.10%) |
Dec 08, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 7,883,204 | -2.51(-1.33%) |
Dec 07, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 5,799,673 | +0.31(+0.17%) |
Dec 06, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 5,760,386 | +0.69(+0.37%) |
Dec 05, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 7,022,973 | -0.71(-0.38%) |
Dec 04, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 18,438,858 | -4.15(-2.16%) |
Dec 01, 2023 | 188.80 | 192.40 | 188.69 | 192.01 | 16,727,603 | +3.26(+1.73%) |
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 7,513,320 | -0.79(-0.42%) |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 8,406,329 | +0.28(+0.15%) |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 10,948,880 | +2.49(+1.33%) |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 6,309,717 | +1.25(+0.67%) |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 2,445,058 | +0.96(+0.52%) |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 4,338,214 | -0.79(-0.43%) |
Nov 21, 2023 | 185.57 | 186.12 | 185.06 | 185.35 | 7,330,772 | +1.98(+1.08%) |
Nov 20, 2023 | 182.32 | 183.48 | 182.22 | 183.37 | 5,389,326 | -0.30(-0.16%) |
Nov 17, 2023 | 183.96 | 184.12 | 183.45 | 183.67 | 4,871,321 | -0.02(-0.01%) |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 8,246,732 | +2.05(+1.13%) |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 4,908,728 | -0.48(-0.26%) |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 6,829,515 | +1.61(+0.89%) |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 5,384,564 | +1.00(+0.56%) |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 7,611,626 | -1.98(-1.09%) |
Nov 09, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 6,484,461 | +0.72(+0.40%) |
Nov 08, 2023 | 182.01 | 182.06 | 180.57 | 180.77 | 6,842,896 | -1.82(-1.00%) |
Nov 07, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 6,794,937 | -0.76(-0.41%) |
Nov 06, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 8,271,982 | -1.44(-0.78%) |
Nov 03, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 8,540,407 | +0.67(+0.36%) |
Nov 02, 2023 | 184.13 | 184.28 | 183.50 | 184.12 | 7,370,066 | +0.61(+0.33%) |
Nov 01, 2023 | 183.91 | 185.00 | 182.67 | 183.51 | 9,047,012 | -0.58(-0.32%) |
Oct 31, 2023 | 185.08 | 186.21 | 183.50 | 184.09 | 10,104,194 | -1.01(-0.55%) |
Oct 30, 2023 | 185.54 | 185.70 | 184.73 | 185.10 | 8,755,726 | -1.05(-0.56%) |
Oct 27, 2023 | 183.76 | 186.36 | 183.47 | 186.15 | 14,102,928 | +2.14(+1.16%) |
Oct 26, 2023 | 183.40 | 184.49 | 182.87 | 184.01 | 7,669,893 | +0.29(+0.16%) |
Oct 25, 2023 | 183.42 | 184.30 | 182.04 | 183.72 | 10,083,259 | +0.77(+0.42%) |
Oct 24, 2023 | 182.07 | 183.40 | 181.68 | 182.95 | 6,593,360 | -0.02(-0.01%) |
Oct 23, 2023 | 183.51 | 183.56 | 182.71 | 182.97 | 9,503,166 | -0.62(-0.34%) |
Oct 20, 2023 | 183.43 | 185.23 | 183.09 | 183.59 | 12,833,684 | +0.50(+0.27%) |
Oct 19, 2023 | 181.04 | 183.43 | 180.82 | 183.09 | 13,400,778 | +2.22(+1.23%) |
Oct 18, 2023 | 180.89 | 182.02 | 179.75 | 180.87 | 13,930,179 | +2.58(+1.45%) |
Oct 17, 2023 | 178.37 | 179.13 | 177.98 | 178.29 | 8,231,192 | +0.33(+0.19%) |
Oct 16, 2023 | 177.84 | 178.33 | 177.53 | 177.96 | 8,459,124 | -0.87(-0.49%) |
Oct 13, 2023 | 176.89 | 179.09 | 176.72 | 178.83 | 18,977,892 | +5.57(+3.21%) |
Oct 12, 2023 | 174.06 | 174.23 | 173.24 | 173.26 | 5,911,204 | -0.53(-0.30%) |
Oct 11, 2023 | 173.60 | 174.12 | 173.26 | 173.79 | 7,127,282 | +1.26(+0.73%) |
Oct 10, 2023 | 172.08 | 172.79 | 171.90 | 172.53 | 5,842,428 | -0.29(-0.17%) |
Oct 09, 2023 | 171.18 | 172.86 | 171.07 | 172.82 | 10,243,163 | +3.12(+1.84%) |
Oct 06, 2023 | 169.17 | 170.22 | 168.50 | 169.70 | 9,948,448 | +0.87(+0.52%) |
Oct 05, 2023 | 168.74 | 169.00 | 168.30 | 168.83 | 6,969,863 | -0.31(-0.18%) |
Oct 04, 2023 | 169.21 | 169.41 | 168.50 | 169.14 | 10,023,376 | -0.02(-0.01%) |
Oct 03, 2023 | 169.14 | 170.08 | 168.75 | 169.16 | 11,459,394 | -0.49(-0.29%) |
Oct 02, 2023 | 170.23 | 170.46 | 169.50 | 169.65 | 12,691,314 | -1.80(-1.05%) |
Sep 29, 2023 | 173.92 | 174.03 | 171.26 | 171.45 | 10,427,472 | -1.78(-1.03%) |
Sep 28, 2023 | 173.91 | 174.13 | 172.32 | 173.23 | 10,066,758 | -0.87(-0.50%) |
Sep 27, 2023 | 175.27 | 175.32 | 173.70 | 174.10 | 10,919,065 | -2.18(-1.24%) |
Sep 26, 2023 | 176.82 | 177.14 | 176.16 | 176.28 | 7,180,561 | -1.42(-0.80%) |
Sep 25, 2023 | 178.41 | 177.84 | 177.65 | 177.70 | 5,581,213 | -0.92(-0.52%) |
Sep 22, 2023 | 178.65 | 178.95 | 178.51 | 178.62 | 3,703,083 | +0.57(+0.32%) |
Sep 21, 2023 | 177.86 | 178.49 | 177.69 | 178.05 | 7,572,328 | -1.30(-0.72%) |
Sep 20, 2023 | 179.34 | 180.66 | 179.32 | 179.35 | 9,328,592 | +0.13(+0.07%) |
Sep 19, 2023 | 179.54 | 179.65 | 179.03 | 179.22 | 4,225,017 | -0.17(-0.09%) |
Sep 18, 2023 | 178.82 | 179.41 | 178.38 | 179.39 | 5,039,401 | +1.05(+0.59%) |
Sep 15, 2023 | 178.55 | 179.10 | 178.34 | 178.34 | 5,620,919 | +1.17(+0.66%) |
Sep 14, 2023 | 176.50 | 177.39 | 176.36 | 177.17 | 6,183,598 | +0.09(+0.05%) |
Sep 13, 2023 | 177.53 | 177.75 | 177.03 | 177.08 | 3,872,558 | -0.41(-0.23%) |
Sep 12, 2023 | 177.11 | 177.70 | 177.05 | 177.49 | 4,445,271 | -0.92(-0.52%) |
Sep 11, 2023 | 178.97 | 179.07 | 178.26 | 178.41 | 3,686,152 | +0.33(+0.19%) |
Sep 08, 2023 | 178.36 | 179.04 | 177.90 | 178.08 | 3,293,701 | +0.06(+0.03%) |
Sep 07, 2023 | 178.31 | 178.37 | 177.90 | 178.02 | 3,291,918 | +0.19(+0.11%) |
Sep 06, 2023 | 178.33 | 179.01 | 177.70 | 177.83 | 6,423,313 | -0.81(-0.45%) |
Sep 05, 2023 | 179.33 | 179.44 | 178.64 | 178.64 | 7,058,131 | -1.47(-0.82%) |
Sep 01, 2023 | 180.80 | 181.12 | 179.51 | 180.11 | 5,070,739 | +0.09(+0.05%) |
Aug 31, 2023 | 180.37 | 180.49 | 179.94 | 180.02 | 4,795,382 | -0.30(-0.17%) |
Aug 30, 2023 | 180.58 | 180.88 | 180.29 | 180.32 | 6,580,277 | +0.45(+0.25%) |
Aug 29, 2023 | 178.03 | 179.88 | 177.90 | 179.87 | 7,576,137 | +1.74(+0.98%) |
Aug 28, 2023 | 177.65 | 178.73 | 177.51 | 178.13 | 4,740,382 | +0.51(+0.29%) |
Aug 25, 2023 | 177.58 | 178.38 | 176.63 | 177.62 | 6,132,932 | -0.23(-0.13%) |
Aug 24, 2023 | 177.66 | 178.49 | 177.41 | 177.85 | 5,525,927 | -0.04(-0.02%) |
Aug 23, 2023 | 177.32 | 178.22 | 177.07 | 177.89 | 7,950,295 | +1.79(+1.02%) |
Aug 22, 2023 | 175.83 | 176.25 | 175.31 | 176.10 | 5,892,465 | +0.29(+0.16%) |
Aug 21, 2023 | 175.90 | 175.94 | 174.96 | 175.81 | 4,206,472 | +0.48(+0.27%) |
Aug 18, 2023 | 175.83 | 176.06 | 175.10 | 175.33 | 6,253,039 | +0.03(+0.02%) |
Aug 17, 2023 | 176.53 | 176.56 | 174.93 | 175.30 | 7,931,076 | -0.27(-0.15%) |
Aug 16, 2023 | 176.62 | 176.94 | 175.56 | 175.57 | 6,558,560 | -1.02(-0.58%) |
Aug 15, 2023 | 176.75 | 177.43 | 176.33 | 176.59 | 7,582,235 | -0.47(-0.27%) |
Aug 14, 2023 | 176.86 | 177.58 | 176.58 | 177.06 | 9,528,857 | -0.54(-0.30%) |
Aug 11, 2023 | 177.70 | 178.36 | 177.49 | 177.60 | 5,289,699 | +0.00(+0.00%) |
Aug 10, 2023 | 178.22 | 178.70 | 177.54 | 177.60 | 5,932,578 | -0.19(-0.11%) |
Aug 09, 2023 | 178.68 | 178.92 | 177.78 | 177.79 | 4,642,435 | -0.85(-0.48%) |
Aug 08, 2023 | 178.64 | 179.33 | 178.46 | 178.64 | 6,158,826 | -1.14(-0.63%) |
Aug 07, 2023 | 180.15 | 180.15 | 179.27 | 179.78 | 4,510,253 | -0.41(-0.23%) |
Aug 04, 2023 | 180.25 | 180.77 | 179.85 | 180.19 | 5,326,344 | +0.65(+0.36%) |
Aug 03, 2023 | 179.44 | 179.95 | 179.28 | 179.54 | 4,637,250 | -0.06(-0.03%) |
Aug 02, 2023 | 180.57 | 180.79 | 179.41 | 179.60 | 6,341,828 | -0.86(-0.48%) |
Aug 01, 2023 | 180.85 | 181.38 | 180.19 | 180.46 | 6,263,668 | -1.89(-1.04%) |
Jul 31, 2023 | 182.43 | 183.09 | 182.31 | 182.35 | 5,497,913 | +0.49(+0.27%) |
Jul 28, 2023 | 181.48 | 182.27 | 181.25 | 181.86 | 3,829,213 | +1.44(+0.80%) |
Jul 27, 2023 | 181.64 | 181.64 | 180.32 | 180.42 | 7,591,070 | -2.88(-1.57%) |
Jul 26, 2023 | 182.66 | 183.64 | 182.31 | 183.30 | 6,157,546 | +0.89(+0.49%) |
Jul 25, 2023 | 181.72 | 182.47 | 181.10 | 182.41 | 4,089,937 | +1.01(+0.56%) |
Jul 24, 2023 | 182.22 | 182.54 | 181.34 | 181.40 | 4,367,993 | -0.78(-0.43%) |
Jul 21, 2023 | 182.06 | 182.46 | 181.68 | 182.18 | 3,845,385 | -0.56(-0.31%) |
Jul 20, 2023 | 183.73 | 183.77 | 182.47 | 182.74 | 4,965,648 | -0.93(-0.51%) |
Jul 19, 2023 | 183.45 | 183.84 | 182.87 | 183.67 | 3,930,505 | +0.03(+0.02%) |
Jul 18, 2023 | 182.79 | 184.23 | 182.32 | 183.64 | 8,241,180 | +2.08(+1.15%) |
Jul 17, 2023 | 180.99 | 181.63 | 180.64 | 181.56 | 4,152,591 | +0.13(+0.07%) |
Jul 14, 2023 | 181.59 | 182.17 | 181.11 | 181.43 | 5,390,102 | -0.58(-0.32%) |
Jul 13, 2023 | 181.96 | 182.15 | 181.49 | 182.01 | 4,527,508 | +0.13(+0.07%) |
Jul 12, 2023 | 181.18 | 181.95 | 181.10 | 181.88 | 7,061,008 | +2.43(+1.35%) |
Jul 11, 2023 | 179.43 | 179.71 | 179.13 | 179.45 | 2,818,925 | +0.67(+0.37%) |
Jul 10, 2023 | 178.37 | 178.92 | 178.26 | 178.78 | 3,319,972 | +0.14(+0.08%) |
Jul 07, 2023 | 178.38 | 179.65 | 178.35 | 178.64 | 5,201,152 | +1.33(+0.75%) |
Jul 06, 2023 | 177.51 | 177.80 | 176.66 | 177.31 | 5,132,972 | -0.53(-0.30%) |
Jul 05, 2023 | 179.41 | 179.42 | 177.82 | 177.84 | 5,651,560 | -0.63(-0.35%) |
Jul 03, 2023 | 178.61 | 179.34 | 178.46 | 178.47 | 4,085,720 | +0.20(+0.11%) |
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 6,420,912 | +1.18(+0.67%) |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 6,862,145 | -0.19(-0.11%) |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 5,865,566 | -0.41(-0.23%) |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 5,035,453 | -0.82(-0.46%) |
Jun 26, 2023 | 179.05 | 179.07 | 178.42 | 178.51 | 3,221,002 | +0.31(+0.17%) |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 5,419,800 | +0.49(+0.28%) |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 7,947,264 | -1.78(-0.99%) |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 6,701,110 | -0.26(-0.14%) |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 7,584,456 | -1.88(-1.04%) |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 8,904,106 | -0.28(-0.15%) |
Jun 15, 2023 | 180.28 | 182.05 | 181.91 | 6,755,036 | -5.78(-3.08%) | |
May 08, 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 6,073,856 | +0.23(+0.12%) |
May 05, 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 12,508,130 | -2.98(-1.56%) |
May 04, 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 14,136,995 | +1.33(+0.70%) |
May 03, 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 11,111,347 | +1.59(+0.85%) |
May 02, 2023 | 184.65 | 187.64 | 184.51 | 187.52 | 14,751,534 | +3.55(+1.93%) |
May 01, 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 7,996,790 | -0.83(-0.45%) |
Apr 28, 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 6,700,418 | +0.05(+0.03%) |
Apr 27, 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 9,107,098 | +0.01(+0.01%) |
Apr 26, 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 8,201,583 | -1.01(-0.54%) |
Apr 25, 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 8,439,130 | +0.94(+0.51%) |
Apr 24, 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 8,295,953 | +0.56(+0.30%) |
Apr 21, 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 10,698,805 | -1.84(-0.99%) |
Apr 20, 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 5,814,168 | +0.73(+0.39%) |
Apr 19, 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 7,371,963 | -0.89(-0.48%) |
Apr 18, 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 8,054,997 | +0.72(+0.39%) |
Apr 17, 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 7,467,664 | -0.83(-0.45%) |
Apr 14, 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 13,278,173 | -3.36(-1.77%) |
Apr 13, 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 14,075,229 | +2.53(+1.35%) |
Apr 12, 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 9,995,370 | +0.91(+0.49%) |
Apr 11, 2023 | 185.90 | 186.51 | 185.63 | 186.28 | 6,027,166 | +1.17(+0.63%) |
Apr 10, 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 6,404,623 | -1.38(-0.74%) |
Apr 06, 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 6,648,449 | -1.34(-0.71%) |
Apr 05, 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 11,438,332 | -0.15(-0.08%) |
Apr 04, 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 13,761,470 | +3.44(+1.86%) |
Apr 03, 2023 | 183.85 | 185.03 | 183.32 | 184.54 | 9,203,851 | +1.32(+0.72%) |
Mar 31, 2023 | 184.11 | 184.42 | 182.80 | 183.22 | 8,003,347 | -0.96(-0.52%) |
Mar 30, 2023 | 182.75 | 184.44 | 182.55 | 184.18 | 6,356,389 | +1.65(+0.90%) |
Mar 29, 2023 | 182.49 | 183.27 | 182.24 | 182.53 | 4,995,933 | -0.91(-0.50%) |
Mar 28, 2023 | 182.31 | 183.62 | 182.12 | 183.44 | 6,197,051 | +1.49(+0.82%) |
Mar 27, 2023 | 181.15 | 182.15 | 180.69 | 181.95 | 6,920,620 | -1.70(-0.93%) |
Mar 24, 2023 | 185.61 | 185.99 | 183.62 | 183.65 | 9,253,077 | -2.09(-1.13%) |
Mar 23, 2023 | 183.91 | 186.24 | 183.60 | 185.74 | 11,441,944 | +2.30(+1.25%) |
Mar 22, 2023 | 180.40 | 183.94 | 180.28 | 183.44 | 11,953,545 | +3.07(+1.70%) |
Mar 21, 2023 | 182.65 | 182.73 | 179.90 | 180.37 | 10,730,389 | -3.47(-1.89%) |
Mar 20, 2023 | 184.19 | 184.54 | 182.74 | 183.84 | 11,843,828 | +0.07(+0.04%) |
Mar 17, 2023 | 181.02 | 184.81 | 180.77 | 183.77 | 24,156,300 | +5.20(+2.91%) |
Mar 16, 2023 | 179.51 | 179.65 | 177.87 | 178.57 | 10,763,329 | +0.36(+0.20%) |
Mar 15, 2023 | 178.86 | 180.13 | 177.49 | 178.21 | 14,545,317 | +1.38(+0.78%) |
Mar 14, 2023 | 177.35 | 177.59 | 176.21 | 176.83 | 10,015,833 | -1.03(-0.58%) |
Mar 13, 2023 | 176.66 | 178.02 | 176.32 | 177.86 | 20,552,284 | +3.99(+2.29%) |
Mar 10, 2023 | 171.93 | 173.88 | 171.92 | 173.87 | 13,803,455 | +3.67(+2.16%) |
Mar 09, 2023 | 169.75 | 170.65 | 169.71 | 170.20 | 5,579,816 | +1.66(+0.98%) |
Mar 08, 2023 | 168.61 | 169.59 | 168.52 | 168.54 | 5,713,924 | -0.08(-0.05%) |
Mar 07, 2023 | 170.42 | 170.47 | 168.52 | 168.62 | 8,710,967 | -3.00(-1.75%) |
Mar 06, 2023 | 172.32 | 172.37 | 171.54 | 171.62 | 4,266,745 | -0.87(-0.50%) |
Mar 03, 2023 | 171.45 | 172.59 | 170.98 | 172.49 | 6,894,482 | +1.83(+1.07%) |
Mar 02, 2023 | 170.52 | 170.97 | 170.36 | 170.66 | 3,950,742 | -0.10(-0.06%) |