Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 260.03 | 261.81 | 256.81 | 257.75 | 445,800 | -1.39(-0.54%) |
Jan 30, 2024 | 257.42 | 259.44 | 256.30 | 259.14 | 308,057 | +1.72(+0.67%) |
Jan 29, 2024 | 255.17 | 257.42 | 254.57 | 257.42 | 375,826 | +2.93(+1.15%) |
Jan 26, 2024 | 254.32 | 255.55 | 252.94 | 254.50 | 389,009 | +1.25(+0.49%) |
Jan 25, 2024 | 253.01 | 253.49 | 250.62 | 253.25 | 262,269 | +0.76(+0.30%) |
Jan 24, 2024 | 254.84 | 256.74 | 251.85 | 252.50 | 281,990 | -2.16(-0.85%) |
Jan 23, 2024 | 255.83 | 256.96 | 253.39 | 254.66 | 176,563 | -0.95(-0.37%) |
Jan 22, 2024 | 255.95 | 258.15 | 254.78 | 255.61 | 235,793 | +0.54(+0.21%) |
Jan 19, 2024 | 259.97 | 259.97 | 254.21 | 255.07 | 288,755 | -3.94(-1.52%) |
Jan 18, 2024 | 254.51 | 259.13 | 253.22 | 259.02 | 309,361 | +5.36(+2.11%) |
Jan 17, 2024 | 252.53 | 257.21 | 252.53 | 253.66 | 206,521 | -0.37(-0.15%) |
Jan 16, 2024 | 252.82 | 254.97 | 251.14 | 254.03 | 215,145 | +0.50(+0.20%) |
Jan 12, 2024 | 252.13 | 253.63 | 250.60 | 253.53 | 205,706 | +4.03(+1.62%) |
Jan 11, 2024 | 251.14 | 251.14 | 247.66 | 249.50 | 191,398 | -2.18(-0.87%) |
Jan 10, 2024 | 251.98 | 253.84 | 251.23 | 251.68 | 155,802 | -0.42(-0.17%) |
Jan 09, 2024 | 253.06 | 253.06 | 251.38 | 252.10 | 128,600 | -2.11(-0.83%) |
Jan 08, 2024 | 249.71 | 254.28 | 248.87 | 254.21 | 266,781 | +2.85(+1.13%) |
Jan 05, 2024 | 253.75 | 253.75 | 247.52 | 251.36 | 639,969 | -3.80(-1.49%) |
Jan 04, 2024 | 256.37 | 257.89 | 254.81 | 255.16 | 224,630 | +0.02(+0.01%) |
Jan 03, 2024 | 258.83 | 258.83 | 255.09 | 255.14 | 277,230 | -3.79(-1.46%) |
Jan 02, 2024 | 257.91 | 260.24 | 257.83 | 258.94 | 173,839 | +0.47(+0.18%) |
Dec 29, 2023 | 257.30 | 258.83 | 256.74 | 258.47 | 168,942 | +1.17(+0.45%) |
Dec 28, 2023 | 256.65 | 258.16 | 256.56 | 257.30 | 117,971 | +0.16(+0.06%) |
Dec 27, 2023 | 255.93 | 257.55 | 255.66 | 257.14 | 108,783 | +0.48(+0.19%) |
Dec 26, 2023 | 255.01 | 256.94 | 254.69 | 256.67 | 79,558 | +1.73(+0.68%) |
Dec 22, 2023 | 254.26 | 255.74 | 253.72 | 254.94 | 134,238 | +2.06(+0.82%) |
Dec 21, 2023 | 252.84 | 253.50 | 251.15 | 252.87 | 109,017 | +1.58(+0.63%) |
Dec 20, 2023 | 254.88 | 255.98 | 251.23 | 251.29 | 207,630 | -4.56(-1.78%) |
Dec 19, 2023 | 254.55 | 255.97 | 253.30 | 255.85 | 204,343 | +1.98(+0.78%) |
Dec 18, 2023 | 252.53 | 254.16 | 252.30 | 253.87 | 262,591 | +1.46(+0.58%) |
Dec 15, 2023 | 253.51 | 255.86 | 252.41 | 252.41 | 1,262,309 | -2.27(-0.89%) |
Dec 14, 2023 | 256.64 | 256.65 | 251.12 | 254.68 | 468,502 | -1.75(-0.68%) |
Dec 13, 2023 | 253.33 | 257.39 | 252.10 | 256.43 | 346,588 | +3.10(+1.22%) |
Dec 12, 2023 | 249.17 | 254.94 | 248.64 | 253.33 | 434,861 | +4.08(+1.64%) |
Dec 11, 2023 | 246.13 | 249.44 | 245.58 | 249.25 | 417,446 | +3.47(+1.41%) |
Dec 08, 2023 | 244.46 | 246.13 | 243.79 | 245.78 | 237,047 | +1.69(+0.69%) |
Dec 07, 2023 | 243.10 | 244.21 | 242.36 | 244.08 | 207,510 | +1.59(+0.66%) |
Dec 06, 2023 | 239.80 | 242.56 | 239.80 | 242.49 | 184,444 | +3.10(+1.29%) |
Dec 05, 2023 | 240.73 | 240.98 | 238.79 | 239.40 | 232,008 | -2.11(-0.87%) |
Dec 04, 2023 | 236.68 | 241.56 | 236.68 | 241.50 | 309,859 | +3.84(+1.62%) |
Dec 01, 2023 | 235.98 | 238.39 | 234.62 | 237.66 | 229,392 | +1.71(+0.73%) |
Nov 30, 2023 | 232.98 | 236.07 | 232.72 | 235.95 | 333,633 | +3.26(+1.40%) |
Nov 29, 2023 | 235.99 | 237.15 | 232.09 | 232.69 | 258,748 | -2.92(-1.24%) |
Nov 28, 2023 | 236.25 | 236.77 | 234.75 | 235.61 | 194,876 | +0.23(+0.10%) |
Nov 27, 2023 | 236.64 | 236.64 | 233.13 | 235.38 | 241,019 | -1.88(-0.79%) |
Nov 24, 2023 | 237.26 | 239.35 | 237.13 | 237.26 | 100,553 | +0.26(+0.11%) |
Nov 22, 2023 | 236.17 | 238.39 | 236.17 | 237.01 | 189,152 | +0.10(+0.04%) |
Nov 21, 2023 | 236.77 | 237.15 | 235.17 | 236.91 | 143,804 | -0.28(-0.12%) |
Nov 20, 2023 | 235.34 | 238.07 | 233.99 | 237.18 | 218,362 | +2.78(+1.19%) |
Nov 17, 2023 | 234.19 | 235.51 | 232.10 | 234.40 | 728,728 | +2.16(+0.93%) |
Nov 16, 2023 | 232.67 | 235.30 | 231.03 | 232.24 | 186,469 | -0.33(-0.14%) |
Nov 15, 2023 | 232.99 | 234.85 | 231.84 | 232.57 | 332,422 | -1.01(-0.43%) |
Nov 14, 2023 | 231.68 | 234.52 | 230.95 | 233.58 | 270,894 | +2.54(+1.10%) |
Nov 13, 2023 | 227.97 | 232.36 | 227.93 | 231.04 | 310,482 | +3.40(+1.49%) |
Nov 10, 2023 | 226.50 | 228.36 | 225.32 | 227.65 | 199,416 | +1.77(+0.78%) |
Nov 09, 2023 | 226.91 | 227.72 | 224.11 | 225.88 | 218,412 | -0.38(-0.17%) |
Nov 08, 2023 | 230.73 | 230.88 | 225.23 | 226.25 | 197,060 | -3.68(-1.60%) |
Nov 07, 2023 | 232.14 | 232.14 | 228.69 | 229.94 | 218,788 | -2.29(-0.98%) |
Nov 06, 2023 | 231.67 | 233.10 | 230.63 | 232.22 | 351,906 | +0.58(+0.25%) |
Nov 03, 2023 | 232.95 | 233.94 | 230.35 | 231.64 | 345,932 | +0.11(+0.05%) |
Nov 02, 2023 | 226.59 | 231.86 | 223.07 | 231.53 | 510,447 | +12.73(+5.82%) |
Nov 01, 2023 | 219.55 | 219.55 | 216.35 | 218.80 | 330,850 | +1.16(+0.53%) |
Oct 31, 2023 | 215.49 | 219.12 | 215.14 | 217.64 | 294,201 | +2.45(+1.14%) |
Oct 30, 2023 | 212.03 | 216.16 | 211.50 | 215.19 | 273,483 | +4.19(+1.98%) |
Oct 27, 2023 | 214.72 | 217.87 | 210.91 | 211.01 | 301,263 | -4.86(-2.25%) |
Oct 26, 2023 | 213.27 | 216.35 | 212.43 | 215.87 | 297,891 | +2.94(+1.38%) |
Oct 25, 2023 | 213.58 | 215.77 | 212.60 | 212.93 | 215,591 | +0.72(+0.34%) |
Oct 24, 2023 | 215.99 | 216.68 | 210.47 | 212.20 | 178,022 | -1.99(-0.93%) |
Oct 23, 2023 | 217.20 | 218.34 | 213.98 | 214.19 | 179,533 | -2.72(-1.26%) |
Oct 20, 2023 | 220.22 | 220.82 | 216.84 | 216.92 | 410,690 | -2.22(-1.01%) |
Oct 19, 2023 | 220.35 | 222.54 | 218.81 | 219.13 | 288,707 | -1.66(-0.75%) |
Oct 18, 2023 | 221.38 | 222.96 | 219.65 | 220.80 | 262,480 | +0.05(+0.02%) |
Oct 17, 2023 | 222.21 | 223.83 | 219.51 | 220.75 | 280,856 | -2.18(-0.98%) |
Oct 16, 2023 | 223.09 | 223.69 | 220.39 | 222.93 | 256,845 | +0.33(+0.15%) |
Oct 13, 2023 | 219.60 | 223.09 | 217.74 | 222.60 | 268,699 | +5.96(+2.75%) |
Oct 12, 2023 | 218.60 | 218.77 | 215.17 | 216.64 | 222,962 | -1.48(-0.68%) |
Oct 11, 2023 | 217.36 | 218.96 | 216.41 | 218.12 | 224,909 | +0.95(+0.44%) |
Oct 10, 2023 | 220.24 | 220.66 | 216.39 | 217.16 | 327,602 | -2.08(-0.95%) |
Oct 09, 2023 | 206.74 | 219.59 | 206.74 | 219.24 | 671,686 | +18.73(+9.34%) |
Oct 06, 2023 | 197.62 | 201.75 | 197.13 | 200.51 | 241,157 | +2.21(+1.11%) |
Oct 05, 2023 | 199.68 | 200.62 | 198.28 | 198.30 | 168,837 | -1.35(-0.67%) |
Oct 04, 2023 | 199.66 | 201.49 | 197.65 | 199.65 | 253,624 | -0.56(-0.28%) |
Oct 03, 2023 | 199.44 | 200.79 | 198.44 | 200.21 | 233,046 | +0.21(+0.10%) |
Oct 02, 2023 | 202.31 | 202.95 | 199.75 | 200.01 | 263,014 | -2.54(-1.26%) |
Sep 29, 2023 | 203.67 | 204.79 | 202.08 | 202.55 | 191,308 | -0.48(-0.23%) |
Sep 28, 2023 | 202.51 | 204.79 | 201.94 | 203.03 | 344,235 | +1.85(+0.92%) |
Sep 27, 2023 | 199.19 | 201.19 | 198.48 | 201.17 | 212,720 | +2.75(+1.39%) |
Sep 26, 2023 | 198.68 | 200.31 | 198.06 | 198.42 | 216,500 | -0.91(-0.46%) |
Sep 25, 2023 | 198.56 | 200.35 | 199.09 | 199.33 | 176,143 | +0.25(+0.12%) |
Sep 22, 2023 | 200.21 | 201.38 | 198.06 | 199.09 | 243,532 | -1.41(-0.70%) |
Sep 21, 2023 | 202.63 | 203.09 | 197.59 | 200.49 | 572,211 | -3.05(-1.50%) |
Sep 20, 2023 | 208.13 | 208.13 | 203.47 | 203.54 | 544,594 | -3.31(-1.60%) |
Sep 19, 2023 | 210.50 | 210.62 | 206.52 | 206.85 | 263,893 | -3.33(-1.58%) |
Sep 18, 2023 | 209.94 | 211.72 | 208.46 | 210.17 | 180,098 | +0.62(+0.30%) |
Sep 15, 2023 | 210.51 | 212.07 | 209.49 | 209.55 | 348,077 | -1.27(-0.60%) |
Sep 14, 2023 | 207.50 | 210.88 | 207.31 | 210.82 | 181,116 | +3.38(+1.63%) |
Sep 13, 2023 | 209.98 | 210.60 | 207.00 | 207.44 | 213,624 | -1.81(-0.87%) |
Sep 12, 2023 | 207.96 | 210.83 | 207.96 | 209.25 | 129,188 | +0.25(+0.12%) |
Sep 11, 2023 | 208.50 | 209.82 | 206.30 | 209.01 | 143,010 | +0.26(+0.12%) |
Sep 08, 2023 | 207.30 | 208.89 | 206.69 | 208.75 | 172,025 | +1.44(+0.70%) |
Sep 07, 2023 | 207.45 | 208.56 | 206.09 | 207.30 | 424,816 | +0.18(+0.09%) |
Sep 06, 2023 | 214.20 | 214.78 | 207.03 | 207.12 | 329,258 | -7.84(-3.65%) |
Sep 05, 2023 | 218.59 | 218.59 | 214.97 | 214.97 | 184,708 | -3.70(-1.69%) |
Sep 01, 2023 | 219.48 | 219.90 | 218.09 | 218.67 | 129,047 | +0.54(+0.25%) |
Aug 31, 2023 | 218.95 | 220.40 | 218.12 | 218.13 | 162,626 | -0.49(-0.22%) |
Aug 30, 2023 | 217.27 | 219.21 | 217.06 | 218.62 | 191,397 | +1.77(+0.82%) |
Aug 29, 2023 | 216.19 | 217.32 | 214.40 | 216.85 | 160,476 | +0.06(+0.03%) |
Aug 28, 2023 | 216.40 | 218.31 | 215.96 | 216.79 | 162,081 | +0.41(+0.19%) |
Aug 25, 2023 | 217.46 | 217.46 | 214.92 | 216.38 | 122,263 | +0.44(+0.20%) |
Aug 24, 2023 | 216.01 | 218.83 | 215.54 | 215.95 | 143,979 | -0.86(-0.40%) |
Aug 23, 2023 | 217.59 | 217.59 | 215.47 | 216.81 | 168,875 | -0.39(-0.18%) |
Aug 22, 2023 | 216.89 | 218.18 | 216.15 | 217.20 | 135,250 | +0.70(+0.32%) |
Aug 21, 2023 | 216.21 | 217.47 | 214.96 | 216.50 | 243,388 | +0.46(+0.21%) |
Aug 18, 2023 | 216.37 | 219.15 | 215.42 | 216.04 | 471,511 | -0.86(-0.39%) |
Aug 17, 2023 | 221.18 | 221.62 | 216.60 | 216.90 | 375,737 | -3.37(-1.53%) |
Aug 16, 2023 | 218.93 | 221.99 | 218.93 | 220.26 | 185,063 | +0.94(+0.43%) |
Aug 15, 2023 | 223.24 | 224.59 | 219.17 | 219.33 | 263,007 | -4.83(-2.16%) |
Aug 14, 2023 | 223.63 | 224.74 | 221.97 | 224.16 | 216,112 | +0.80(+0.36%) |
Aug 11, 2023 | 221.88 | 223.72 | 219.90 | 223.36 | 193,902 | +2.16(+0.97%) |
Aug 10, 2023 | 223.21 | 223.96 | 220.53 | 221.21 | 188,953 | -2.92(-1.30%) |
Aug 09, 2023 | 222.93 | 225.28 | 221.46 | 224.13 | 190,620 | +1.61(+0.73%) |
Aug 08, 2023 | 224.80 | 226.54 | 221.33 | 222.52 | 220,744 | -4.45(-1.96%) |
Aug 07, 2023 | 224.07 | 228.93 | 224.07 | 226.97 | 235,958 | +3.64(+1.63%) |
Aug 04, 2023 | 223.94 | 224.80 | 222.28 | 223.32 | 365,736 | +0.57(+0.26%) |
Aug 03, 2023 | 225.92 | 231.82 | 215.12 | 222.75 | 598,768 | -1.54(-0.68%) |
Aug 02, 2023 | 226.35 | 226.96 | 224.09 | 224.29 | 336,626 | -2.12(-0.94%) |
Aug 01, 2023 | 226.04 | 228.09 | 225.08 | 226.41 | 224,354 | +0.30(+0.13%) |
Jul 31, 2023 | 227.59 | 227.59 | 223.87 | 226.11 | 310,254 | -0.77(-0.34%) |
Jul 28, 2023 | 229.08 | 229.08 | 224.78 | 226.88 | 224,061 | -0.14(-0.06%) |
Jul 27, 2023 | 230.07 | 230.07 | 224.59 | 227.02 | 292,646 | -3.81(-1.65%) |
Jul 26, 2023 | 228.37 | 231.96 | 227.46 | 230.83 | 250,292 | +2.83(+1.24%) |
Jul 25, 2023 | 225.35 | 228.35 | 222.82 | 228.00 | 165,540 | +0.36(+0.16%) |
Jul 24, 2023 | 228.12 | 229.32 | 226.96 | 227.64 | 151,208 | -0.34(-0.15%) |
Jul 21, 2023 | 229.34 | 229.98 | 226.92 | 227.98 | 205,140 | -1.28(-0.56%) |
Jul 20, 2023 | 227.49 | 229.76 | 226.34 | 229.26 | 216,586 | +3.34(+1.48%) |
Jul 19, 2023 | 225.90 | 226.78 | 223.82 | 225.92 | 313,454 | -0.12(-0.05%) |
Jul 18, 2023 | 229.48 | 231.64 | 224.31 | 226.04 | 276,687 | -3.43(-1.49%) |
Jul 17, 2023 | 225.38 | 231.26 | 224.89 | 229.47 | 286,544 | +4.66(+2.07%) |
Jul 14, 2023 | 223.91 | 224.85 | 222.30 | 224.81 | 237,545 | +0.07(+0.03%) |
Jul 13, 2023 | 225.08 | 226.14 | 223.48 | 224.74 | 215,933 | -1.29(-0.57%) |
Jul 12, 2023 | 228.43 | 228.43 | 225.15 | 226.03 | 193,012 | -1.36(-0.60%) |
Jul 11, 2023 | 224.71 | 228.41 | 223.21 | 227.39 | 225,970 | +3.05(+1.36%) |
Jul 10, 2023 | 221.18 | 224.41 | 221.18 | 224.34 | 215,509 | +3.56(+1.61%) |
Jul 07, 2023 | 221.74 | 223.69 | 220.09 | 220.78 | 512,020 | -1.62(-0.73%) |
Jul 06, 2023 | 223.30 | 224.07 | 221.86 | 222.40 | 270,282 | -1.75(-0.78%) |
Jul 05, 2023 | 224.29 | 224.92 | 222.20 | 224.15 | 243,441 | -1.05(-0.47%) |
Jul 03, 2023 | 222.46 | 226.44 | 222.01 | 225.21 | 153,998 | +1.13(+0.51%) |
Jun 30, 2023 | 222.50 | 224.70 | 221.35 | 224.07 | 309,928 | +0.63(+0.28%) |
Jun 29, 2023 | 216.57 | 223.56 | 216.57 | 223.44 | 304,042 | +6.44(+2.97%) |
Jun 28, 2023 | 217.77 | 217.77 | 215.27 | 217.00 | 242,157 | -0.75(-0.34%) |
Jun 27, 2023 | 214.47 | 217.90 | 213.56 | 217.75 | 181,703 | +2.56(+1.19%) |
Jun 26, 2023 | 212.22 | 215.37 | 208.72 | 215.19 | 263,819 | +1.59(+0.75%) |
Jun 23, 2023 | 214.18 | 214.49 | 212.51 | 213.60 | 508,223 | -0.97(-0.45%) |
Jun 22, 2023 | 215.55 | 216.27 | 212.88 | 214.57 | 241,340 | -1.70(-0.79%) |
Jun 21, 2023 | 215.09 | 216.31 | 213.95 | 216.28 | 214,686 | +1.19(+0.55%) |
Jun 20, 2023 | 218.09 | 218.09 | 214.53 | 215.09 | 338,461 | -2.67(-1.23%) |
Jun 16, 2023 | 215.19 | 218.31 | 215.19 | 217.75 | 426,645 | +2.55(+1.18%) |
Jun 15, 2023 | 212.56 | 215.72 | 212.56 | 215.20 | 252,528 | +3.22(+1.52%) |
Jun 14, 2023 | 214.89 | 215.57 | 211.36 | 211.98 | 245,243 | -1.22(-0.57%) |
Jun 13, 2023 | 209.95 | 213.53 | 208.64 | 213.20 | 328,084 | +2.28(+1.08%) |
Jun 12, 2023 | 211.83 | 212.93 | 209.79 | 210.92 | 265,621 | -1.05(-0.50%) |
Jun 09, 2023 | 213.65 | 214.29 | 211.01 | 211.97 | 365,541 | -1.18(-0.55%) |
Jun 08, 2023 | 210.86 | 214.96 | 210.42 | 213.16 | 400,919 | +1.95(+0.92%) |
Jun 07, 2023 | 206.51 | 211.75 | 205.22 | 211.21 | 386,005 | +4.58(+2.22%) |
Jun 06, 2023 | 204.52 | 206.84 | 204.23 | 206.63 | 306,963 | +2.13(+1.04%) |
Jun 05, 2023 | 205.40 | 205.78 | 202.97 | 204.50 | 429,946 | +0.24(+0.12%) |
Jun 02, 2023 | 199.29 | 204.68 | 198.08 | 204.26 | 381,590 | +6.17(+3.12%) |
Jun 01, 2023 | 199.22 | 199.86 | 197.21 | 198.09 | 382,254 | -0.17(-0.08%) |
May 31, 2023 | 198.70 | 199.50 | 195.07 | 198.26 | 487,230 | -0.66(-0.33%) |
May 30, 2023 | 197.48 | 199.44 | 196.71 | 198.92 | 290,895 | +0.75(+0.38%) |
May 26, 2023 | 195.06 | 199.14 | 194.38 | 198.17 | 378,778 | +3.17(+1.63%) |
May 25, 2023 | 196.42 | 198.00 | 191.51 | 195.00 | 403,116 | -2.70(-1.36%) |
May 24, 2023 | 198.34 | 199.50 | 197.28 | 197.70 | 283,417 | -0.31(-0.16%) |
May 23, 2023 | 198.31 | 199.49 | 196.65 | 198.01 | 321,685 | -0.90(-0.45%) |
May 22, 2023 | 196.36 | 199.99 | 195.47 | 198.91 | 407,858 | +2.59(+1.32%) |
May 19, 2023 | 198.32 | 199.41 | 195.51 | 196.32 | 1,203,309 | -0.48(-0.24%) |
May 18, 2023 | 195.54 | 197.26 | 193.12 | 196.80 | 400,204 | +0.44(+0.22%) |
May 17, 2023 | 193.31 | 196.64 | 193.31 | 196.36 | 419,510 | +4.12(+2.14%) |
May 16, 2023 | 192.47 | 193.31 | 191.70 | 192.24 | 228,335 | -0.93(-0.48%) |
May 15, 2023 | 191.38 | 193.26 | 190.69 | 193.17 | 242,781 | +2.10(+1.10%) |
May 12, 2023 | 193.86 | 193.86 | 189.99 | 191.06 | 272,493 | -1.46(-0.76%) |
May 11, 2023 | 192.64 | 194.03 | 190.92 | 192.52 | 337,125 | -1.55(-0.80%) |
May 10, 2023 | 190.81 | 194.29 | 190.31 | 194.07 | 368,423 | +3.78(+1.98%) |
May 09, 2023 | 190.28 | 191.86 | 189.21 | 190.29 | 466,040 | +0.24(+0.13%) |
May 08, 2023 | 193.66 | 196.00 | 189.92 | 190.05 | 345,387 | -3.21(-1.66%) |
May 05, 2023 | 188.50 | 194.30 | 188.39 | 193.26 | 453,999 | +4.68(+2.48%) |
May 04, 2023 | 196.83 | 196.83 | 184.45 | 188.58 | 615,048 | -4.02(-2.09%) |
May 03, 2023 | 193.42 | 194.65 | 191.97 | 192.60 | 340,534 | +0.11(+0.06%) |
May 02, 2023 | 197.10 | 197.10 | 191.79 | 192.49 | 413,769 | -5.31(-2.69%) |
May 01, 2023 | 197.69 | 200.64 | 197.62 | 197.81 | 356,298 | +0.49(+0.25%) |
Apr 28, 2023 | 196.94 | 198.11 | 196.78 | 197.32 | 239,669 | +0.27(+0.14%) |
Apr 27, 2023 | 195.48 | 197.84 | 195.13 | 197.04 | 265,808 | +1.49(+0.76%) |
Apr 26, 2023 | 200.60 | 201.01 | 195.46 | 195.56 | 360,048 | -6.38(-3.16%) |
Apr 25, 2023 | 204.10 | 204.46 | 201.56 | 201.94 | 194,986 | -2.87(-1.40%) |
Apr 24, 2023 | 204.19 | 205.25 | 203.15 | 204.80 | 224,099 | +0.59(+0.29%) |
Apr 21, 2023 | 208.12 | 208.12 | 203.27 | 204.22 | 202,227 | -2.93(-1.41%) |
Apr 20, 2023 | 206.52 | 207.15 | 205.37 | 207.14 | 153,257 | +0.66(+0.32%) |
Apr 19, 2023 | 207.69 | 207.69 | 206.16 | 206.49 | 191,786 | -0.98(-0.47%) |
Apr 18, 2023 | 206.90 | 209.39 | 206.32 | 207.46 | 227,580 | +0.64(+0.31%) |
Apr 17, 2023 | 205.92 | 207.55 | 205.50 | 206.83 | 245,300 | +1.40(+0.68%) |
Apr 14, 2023 | 205.98 | 206.91 | 204.07 | 205.43 | 201,373 | -1.47(-0.71%) |
Apr 13, 2023 | 205.46 | 207.84 | 204.14 | 206.90 | 261,274 | +0.90(+0.44%) |
Apr 12, 2023 | 205.02 | 207.81 | 204.93 | 206.00 | 222,215 | +1.33(+0.65%) |
Apr 11, 2023 | 206.37 | 206.65 | 204.03 | 204.66 | 229,646 | -0.50(-0.24%) |
Apr 10, 2023 | 201.79 | 206.55 | 201.79 | 205.16 | 381,708 | +3.47(+1.72%) |
Apr 06, 2023 | 204.25 | 205.19 | 201.57 | 201.69 | 389,540 | -1.50(-0.74%) |
Apr 05, 2023 | 202.98 | 205.42 | 202.80 | 203.19 | 328,167 | -0.66(-0.32%) |
Apr 04, 2023 | 204.24 | 205.17 | 202.74 | 203.84 | 566,791 | -0.66(-0.32%) |
Apr 03, 2023 | 202.94 | 207.62 | 202.94 | 204.50 | 574,379 | +1.94(+0.96%) |
Mar 31, 2023 | 203.67 | 204.24 | 201.74 | 202.56 | 586,044 | +0.05(+0.02%) |
Mar 30, 2023 | 204.40 | 205.48 | 202.00 | 202.51 | 516,034 | -1.77(-0.87%) |
Mar 29, 2023 | 203.28 | 204.32 | 202.16 | 204.28 | 404,164 | +1.92(+0.95%) |
Mar 28, 2023 | 200.16 | 203.99 | 200.16 | 202.37 | 459,896 | +1.90(+0.95%) |
Mar 27, 2023 | 197.76 | 200.52 | 196.60 | 200.47 | 560,206 | +4.75(+2.42%) |
Mar 24, 2023 | 192.19 | 196.55 | 191.78 | 195.72 | 281,587 | +3.23(+1.68%) |
Mar 23, 2023 | 194.40 | 195.18 | 191.53 | 192.49 | 421,768 | -2.62(-1.34%) |
Mar 22, 2023 | 200.98 | 201.66 | 194.89 | 195.12 | 536,399 | -5.99(-2.98%) |
Mar 21, 2023 | 200.90 | 202.13 | 199.53 | 201.10 | 382,507 | +2.15(+1.08%) |
Mar 20, 2023 | 196.73 | 200.59 | 196.73 | 198.95 | 384,406 | +3.88(+1.99%) |
Mar 17, 2023 | 200.34 | 200.34 | 194.48 | 195.08 | 770,304 | -5.76(-2.87%) |
Mar 16, 2023 | 199.99 | 203.56 | 198.75 | 200.84 | 340,284 | -0.17(-0.08%) |
Mar 15, 2023 | 201.81 | 202.54 | 198.38 | 201.01 | 347,101 | -2.86(-1.40%) |
Mar 14, 2023 | 206.22 | 207.04 | 202.32 | 203.86 | 367,806 | -0.79(-0.39%) |
Mar 13, 2023 | 201.32 | 205.40 | 198.96 | 204.66 | 832,175 | +1.17(+0.58%) |
Mar 10, 2023 | 204.97 | 206.18 | 202.47 | 203.48 | 272,680 | -2.01(-0.98%) |
Mar 09, 2023 | 209.39 | 211.15 | 205.43 | 205.49 | 340,875 | -2.29(-1.10%) |
Mar 08, 2023 | 210.26 | 210.86 | 205.93 | 207.78 | 329,256 | -1.61(-0.77%) |
Mar 07, 2023 | 212.72 | 213.38 | 209.39 | 209.39 | 264,778 | -2.77(-1.31%) |
Mar 06, 2023 | 213.67 | 214.92 | 211.14 | 212.16 | 317,863 | -1.63(-0.76%) |
Mar 03, 2023 | 213.68 | 214.08 | 211.91 | 213.79 | 269,400 | +0.96(+0.45%) |
Mar 02, 2023 | 210.23 | 212.96 | 209.30 | 212.84 | 208,034 | +1.75(+0.83%) |
Mar 01, 2023 | 209.61 | 211.24 | 208.90 | 211.08 | 247,925 | +0.52(+0.25%) |
Feb 28, 2023 | 213.10 | 214.14 | 210.50 | 210.56 | 383,369 | -2.13(-1.00%) |
Feb 27, 2023 | 216.29 | 217.52 | 212.64 | 212.70 | 435,144 | -3.30(-1.53%) |
Feb 24, 2023 | 212.13 | 216.29 | 211.49 | 216.00 | 591,633 | +3.37(+1.58%) |
Feb 23, 2023 | 214.56 | 216.00 | 210.86 | 212.63 | 350,766 | -2.15(-1.00%) |
Feb 22, 2023 | 216.40 | 217.70 | 213.71 | 214.78 | 348,244 | -1.24(-0.57%) |
Feb 21, 2023 | 219.99 | 220.66 | 215.03 | 216.02 | 417,719 | -2.45(-1.12%) |
Feb 17, 2023 | 213.27 | 219.77 | 213.27 | 218.47 | 1,399,847 | +5.47(+2.57%) |
Feb 16, 2023 | 211.20 | 216.19 | 211.20 | 213.00 | 311,349 | +0.50(+0.23%) |
Feb 15, 2023 | 209.28 | 213.40 | 208.56 | 212.51 | 556,260 | +2.16(+1.03%) |
Feb 14, 2023 | 213.09 | 213.64 | 210.21 | 210.35 | 462,894 | -2.67(-1.26%) |
Feb 13, 2023 | 215.93 | 217.65 | 211.34 | 213.02 | 524,076 | -2.33(-1.08%) |
Feb 10, 2023 | 215.26 | 217.12 | 213.92 | 215.35 | 506,406 | +0.86(+0.40%) |
Feb 09, 2023 | 215.03 | 217.05 | 206.21 | 214.49 | 1,139,846 | -5.11(-2.33%) |
Feb 08, 2023 | 217.46 | 220.36 | 217.04 | 219.60 | 388,223 | +0.38(+0.17%) |
Feb 07, 2023 | 215.64 | 220.13 | 212.97 | 219.22 | 458,859 | +3.21(+1.49%) |
Feb 06, 2023 | 211.66 | 216.21 | 211.66 | 216.01 | 580,131 | +4.90(+2.32%) |
Feb 03, 2023 | 212.45 | 213.13 | 209.42 | 211.10 | 372,436 | -0.72(-0.34%) |
Feb 02, 2023 | 211.21 | 213.64 | 208.68 | 211.82 | 535,938 | -0.63(-0.30%) |