Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 228.21 | 232.82 | 225.89 | 226.25 | 414,732 | -0.13(-0.06%) |
Jan 30, 2024 | 227.00 | 227.00 | 220.68 | 226.38 | 506,621 | -1.46(-0.64%) |
Jan 29, 2024 | 224.65 | 228.17 | 217.71 | 227.84 | 653,297 | +0.75(+0.33%) |
Jan 26, 2024 | 224.69 | 227.20 | 221.06 | 227.09 | 300,022 | +2.77(+1.23%) |
Jan 25, 2024 | 225.99 | 228.41 | 222.81 | 224.32 | 316,521 | -0.18(-0.08%) |
Jan 24, 2024 | 223.01 | 225.69 | 219.42 | 224.50 | 430,967 | +1.25(+0.56%) |
Jan 23, 2024 | 220.93 | 229.49 | 220.02 | 223.25 | 747,376 | +5.69(+2.62%) |
Jan 22, 2024 | 219.59 | 223.10 | 216.09 | 217.56 | 463,310 | +0.37(+0.17%) |
Jan 19, 2024 | 221.09 | 221.87 | 214.91 | 217.19 | 454,479 | -3.82(-1.73%) |
Jan 18, 2024 | 217.78 | 222.80 | 217.78 | 221.01 | 381,113 | +2.27(+1.04%) |
Jan 17, 2024 | 212.97 | 218.95 | 212.01 | 218.74 | 470,681 | +1.57(+0.72%) |
Jan 16, 2024 | 215.18 | 221.30 | 215.11 | 217.17 | 720,833 | +1.01(+0.47%) |
Jan 12, 2024 | 216.16 | 219.40 | 214.31 | 216.16 | 401,294 | +1.59(+0.74%) |
Jan 11, 2024 | 218.21 | 220.50 | 212.92 | 214.57 | 578,106 | -4.31(-1.97%) |
Jan 10, 2024 | 204.20 | 219.54 | 194.38 | 218.88 | 1,483,446 | +15.88(+7.82%) |
Jan 09, 2024 | 204.68 | 208.50 | 201.57 | 203.00 | 430,194 | -2.95(-1.43%) |
Jan 08, 2024 | 200.28 | 206.16 | 195.07 | 205.95 | 477,866 | +5.70(+2.85%) |
Jan 05, 2024 | 195.28 | 200.43 | 195.00 | 200.25 | 531,253 | +3.79(+1.93%) |
Jan 04, 2024 | 191.39 | 198.26 | 190.96 | 196.46 | 589,060 | +5.29(+2.77%) |
Jan 03, 2024 | 193.00 | 193.00 | 188.34 | 191.17 | 848,493 | -3.47(-1.78%) |
Jan 02, 2024 | 187.43 | 197.32 | 186.33 | 194.64 | 442,002 | +4.08(+2.14%) |
Dec 29, 2023 | 190.78 | 192.21 | 186.14 | 190.56 | 325,002 | -0.73(-0.38%) |
Dec 28, 2023 | 190.92 | 193.12 | 189.47 | 191.29 | 196,141 | -0.14(-0.07%) |
Dec 27, 2023 | 191.45 | 193.00 | 189.53 | 191.43 | 277,134 | -2.09(-1.08%) |
Dec 26, 2023 | 192.50 | 193.99 | 191.00 | 193.52 | 214,736 | +1.31(+0.68%) |
Dec 22, 2023 | 192.13 | 192.88 | 187.66 | 192.21 | 291,769 | +1.18(+0.62%) |
Dec 21, 2023 | 189.00 | 194.68 | 183.76 | 191.03 | 651,947 | +3.05(+1.62%) |
Dec 20, 2023 | 191.24 | 193.67 | 186.32 | 187.98 | 723,976 | -3.80(-1.98%) |
Dec 19, 2023 | 189.90 | 195.20 | 187.37 | 191.78 | 438,977 | +3.70(+1.97%) |
Dec 18, 2023 | 187.74 | 189.75 | 185.96 | 188.08 | 410,139 | +0.68(+0.36%) |
Dec 15, 2023 | 193.36 | 194.70 | 185.84 | 187.40 | 715,858 | -6.18(-3.19%) |
Dec 14, 2023 | 188.87 | 194.62 | 188.23 | 193.58 | 704,509 | +8.02(+4.32%) |
Dec 13, 2023 | 177.12 | 185.97 | 175.02 | 185.56 | 709,114 | +8.69(+4.91%) |
Dec 12, 2023 | 168.51 | 177.84 | 165.93 | 176.87 | 532,115 | +8.39(+4.98%) |
Dec 11, 2023 | 173.23 | 173.30 | 166.47 | 168.48 | 727,803 | -5.72(-3.28%) |
Dec 08, 2023 | 173.88 | 176.59 | 173.40 | 174.20 | 378,658 | -0.89(-0.51%) |
Dec 07, 2023 | 172.02 | 175.25 | 169.45 | 175.09 | 393,378 | +2.56(+1.48%) |
Dec 06, 2023 | 177.15 | 179.65 | 172.43 | 172.53 | 308,009 | -3.82(-2.17%) |
Dec 05, 2023 | 176.00 | 178.97 | 174.91 | 176.35 | 360,145 | -1.78(-1.00%) |
Dec 04, 2023 | 179.52 | 181.40 | 176.34 | 178.13 | 484,927 | -4.07(-2.23%) |
Dec 01, 2023 | 174.03 | 183.21 | 171.67 | 182.20 | 714,396 | +7.65(+4.38%) |
Nov 30, 2023 | 171.33 | 176.31 | 169.10 | 174.55 | 546,526 | +4.08(+2.39%) |
Nov 29, 2023 | 166.74 | 170.66 | 166.74 | 170.47 | 394,955 | +3.49(+2.09%) |
Nov 28, 2023 | 169.70 | 170.00 | 166.83 | 166.98 | 367,419 | -3.41(-2.00%) |
Nov 27, 2023 | 173.58 | 174.89 | 170.07 | 170.39 | 528,691 | -4.95(-2.82%) |
Nov 24, 2023 | 173.74 | 177.03 | 173.22 | 175.34 | 130,534 | +1.30(+0.75%) |
Nov 22, 2023 | 172.97 | 175.86 | 167.64 | 174.04 | 477,906 | +1.33(+0.77%) |
Nov 21, 2023 | 175.00 | 175.00 | 171.44 | 172.71 | 325,036 | -2.30(-1.31%) |
Nov 20, 2023 | 171.63 | 175.94 | 171.60 | 175.01 | 530,234 | +2.88(+1.67%) |
Nov 17, 2023 | 175.06 | 177.96 | 171.81 | 172.13 | 597,624 | -2.68(-1.53%) |
Nov 16, 2023 | 170.02 | 175.24 | 168.74 | 174.81 | 525,553 | +3.81(+2.23%) |
Nov 15, 2023 | 174.73 | 178.48 | 170.80 | 171.00 | 735,406 | -3.09(-1.77%) |
Nov 14, 2023 | 169.53 | 174.52 | 168.21 | 174.09 | 959,428 | +7.69(+4.62%) |
Nov 13, 2023 | 165.11 | 173.83 | 161.64 | 166.40 | 1,195,020 | +5.41(+3.36%) |
Nov 10, 2023 | 163.08 | 163.34 | 157.00 | 160.99 | 1,327,832 | -1.95(-1.20%) |
Nov 09, 2023 | 171.25 | 171.66 | 160.25 | 162.94 | 1,501,383 | -7.36(-4.32%) |
Nov 08, 2023 | 180.48 | 182.00 | 168.53 | 170.30 | 1,586,378 | -7.89(-4.43%) |
Nov 07, 2023 | 195.39 | 196.56 | 175.01 | 178.19 | 2,811,057 | -36.71(-17.08%) |
Nov 06, 2023 | 217.58 | 219.57 | 213.54 | 214.90 | 922,900 | -0.79(-0.37%) |
Nov 03, 2023 | 215.28 | 217.51 | 208.07 | 215.69 | 671,906 | +0.74(+0.34%) |
Nov 02, 2023 | 214.07 | 217.75 | 212.44 | 214.95 | 451,678 | +1.39(+0.65%) |
Nov 01, 2023 | 206.92 | 215.06 | 202.57 | 213.56 | 535,952 | +7.30(+3.54%) |
Oct 31, 2023 | 201.70 | 206.99 | 200.97 | 206.26 | 441,142 | +4.56(+2.26%) |
Oct 30, 2023 | 208.50 | 209.58 | 201.38 | 201.70 | 311,539 | -5.18(-2.50%) |
Oct 27, 2023 | 208.67 | 209.32 | 200.16 | 206.88 | 456,143 | +0.56(+0.27%) |
Oct 26, 2023 | 210.25 | 213.61 | 204.08 | 206.32 | 642,474 | -6.08(-2.86%) |
Oct 25, 2023 | 215.58 | 216.16 | 208.98 | 212.40 | 548,338 | -2.13(-0.99%) |
Oct 24, 2023 | 202.71 | 216.96 | 202.71 | 214.53 | 742,360 | +12.36(+6.11%) |
Oct 23, 2023 | 199.57 | 205.15 | 199.22 | 202.17 | 421,610 | +2.12(+1.06%) |
Oct 20, 2023 | 203.00 | 204.87 | 199.13 | 200.05 | 374,775 | -3.31(-1.63%) |
Oct 19, 2023 | 206.60 | 208.78 | 202.18 | 203.36 | 327,760 | -3.34(-1.62%) |
Oct 18, 2023 | 209.33 | 211.85 | 206.68 | 206.70 | 338,240 | -3.26(-1.55%) |
Oct 17, 2023 | 202.16 | 214.80 | 202.00 | 209.96 | 645,428 | +6.22(+3.05%) |
Oct 16, 2023 | 197.10 | 204.18 | 194.06 | 203.74 | 638,565 | +10.93(+5.67%) |
Oct 13, 2023 | 184.93 | 193.50 | 183.06 | 192.81 | 583,110 | +7.98(+4.32%) |
Oct 12, 2023 | 201.69 | 201.69 | 184.61 | 184.83 | 840,882 | -16.10(-8.01%) |
Oct 11, 2023 | 210.87 | 210.98 | 189.36 | 200.93 | 1,098,623 | -9.99(-4.74%) |
Oct 10, 2023 | 203.48 | 213.31 | 202.43 | 210.92 | 609,070 | +8.56(+4.23%) |
Oct 09, 2023 | 201.28 | 204.02 | 198.53 | 202.36 | 210,299 | -0.84(-0.41%) |
Oct 06, 2023 | 196.98 | 204.41 | 196.67 | 203.20 | 424,368 | +4.26(+2.14%) |
Oct 05, 2023 | 195.95 | 199.78 | 192.25 | 198.94 | 439,223 | +4.63(+2.38%) |
Oct 04, 2023 | 191.35 | 194.61 | 186.84 | 194.31 | 571,566 | +4.13(+2.17%) |
Oct 03, 2023 | 193.38 | 195.00 | 188.27 | 190.18 | 639,601 | -6.13(-3.12%) |
Oct 02, 2023 | 199.09 | 199.92 | 194.39 | 196.31 | 401,078 | -2.79(-1.40%) |
Sep 29, 2023 | 205.32 | 206.46 | 198.00 | 199.10 | 567,130 | -6.34(-3.09%) |
Sep 28, 2023 | 199.64 | 206.62 | 199.01 | 205.44 | 431,138 | +5.80(+2.91%) |
Sep 27, 2023 | 198.04 | 200.10 | 195.17 | 199.64 | 411,422 | +3.49(+1.78%) |
Sep 26, 2023 | 192.12 | 197.07 | 192.01 | 196.15 | 393,929 | +1.82(+0.94%) |
Sep 25, 2023 | 194.34 | 195.37 | 193.42 | 194.33 | 319,765 | -0.16(-0.08%) |
Sep 22, 2023 | 197.89 | 199.86 | 194.33 | 194.49 | 427,969 | -2.39(-1.22%) |
Sep 21, 2023 | 202.16 | 202.49 | 196.62 | 196.88 | 458,838 | -7.19(-3.52%) |
Sep 20, 2023 | 209.42 | 210.71 | 203.79 | 204.07 | 355,121 | -5.24(-2.50%) |
Sep 19, 2023 | 210.94 | 211.28 | 208.09 | 209.31 | 301,162 | -1.91(-0.90%) |
Sep 18, 2023 | 212.50 | 214.03 | 209.53 | 211.22 | 408,838 | -2.11(-0.99%) |
Sep 15, 2023 | 215.78 | 215.78 | 209.80 | 213.33 | 668,462 | -2.25(-1.04%) |
Sep 14, 2023 | 221.43 | 221.61 | 213.81 | 215.58 | 393,376 | -5.54(-2.51%) |
Sep 13, 2023 | 213.24 | 223.00 | 212.01 | 221.12 | 522,320 | +8.12(+3.81%) |
Sep 12, 2023 | 222.79 | 223.66 | 211.50 | 213.00 | 1,355,933 | -12.83(-5.68%) |
Sep 11, 2023 | 229.11 | 230.45 | 224.55 | 225.83 | 894,316 | +0.27(+0.12%) |
Sep 08, 2023 | 228.84 | 230.39 | 225.35 | 225.56 | 293,965 | -2.05(-0.90%) |
Sep 07, 2023 | 232.04 | 233.32 | 225.03 | 227.61 | 545,300 | -6.61(-2.82%) |
Sep 06, 2023 | 224.89 | 235.82 | 221.41 | 234.22 | 762,792 | +11.54(+5.18%) |
Sep 05, 2023 | 219.56 | 223.57 | 217.22 | 222.68 | 328,795 | +0.27(+0.12%) |
Sep 01, 2023 | 221.22 | 224.43 | 218.95 | 222.41 | 402,752 | +2.02(+0.92%) |
Aug 31, 2023 | 222.67 | 225.99 | 219.54 | 220.39 | 314,914 | -2.28(-1.02%) |
Aug 30, 2023 | 220.81 | 226.08 | 220.81 | 222.67 | 491,818 | +1.49(+0.67%) |
Aug 29, 2023 | 215.35 | 222.10 | 213.06 | 221.18 | 468,067 | +6.88(+3.21%) |
Aug 28, 2023 | 215.50 | 215.50 | 210.01 | 214.30 | 521,962 | -0.17(-0.08%) |
Aug 25, 2023 | 204.98 | 214.78 | 203.76 | 214.47 | 789,559 | +10.28(+5.03%) |
Aug 24, 2023 | 222.73 | 222.87 | 203.44 | 204.19 | 1,136,454 | -18.18(-8.18%) |
Aug 23, 2023 | 220.90 | 224.57 | 218.78 | 222.37 | 306,186 | +1.58(+0.72%) |
Aug 22, 2023 | 220.97 | 223.48 | 219.11 | 220.79 | 314,098 | +1.04(+0.47%) |
Aug 21, 2023 | 220.83 | 221.97 | 215.53 | 219.75 | 371,871 | -1.23(-0.56%) |
Aug 18, 2023 | 218.71 | 221.71 | 217.37 | 220.98 | 531,606 | +0.83(+0.38%) |
Aug 17, 2023 | 220.00 | 222.21 | 215.00 | 220.15 | 520,743 | -0.31(-0.14%) |
Aug 16, 2023 | 223.71 | 225.81 | 219.79 | 220.46 | 356,104 | -4.20(-1.87%) |
Aug 15, 2023 | 228.67 | 231.77 | 223.20 | 224.66 | 646,878 | -5.18(-2.25%) |
Aug 14, 2023 | 226.66 | 231.08 | 222.78 | 229.84 | 548,156 | +4.58(+2.03%) |
Aug 11, 2023 | 221.54 | 227.00 | 220.75 | 225.26 | 1,380,539 | +2.91(+1.31%) |
Aug 10, 2023 | 215.31 | 225.43 | 210.90 | 222.35 | 1,858,913 | -7.49(-3.26%) |
Aug 09, 2023 | 221.87 | 230.81 | 219.00 | 229.84 | 679,010 | +10.36(+4.72%) |
Aug 08, 2023 | 234.98 | 234.98 | 216.59 | 219.48 | 1,920,148 | -25.79(-10.51%) |
Aug 07, 2023 | 250.00 | 254.02 | 244.47 | 245.27 | 539,959 | -6.38(-2.54%) |
Aug 04, 2023 | 251.00 | 254.99 | 248.67 | 251.65 | 334,855 | +0.87(+0.35%) |
Aug 03, 2023 | 250.10 | 253.87 | 249.38 | 250.78 | 246,437 | -1.45(-0.57%) |
Aug 02, 2023 | 255.87 | 257.99 | 246.68 | 252.23 | 410,697 | -7.52(-2.90%) |
Aug 01, 2023 | 259.68 | 261.02 | 257.02 | 259.75 | 234,602 | -0.85(-0.33%) |
Jul 31, 2023 | 263.20 | 263.57 | 259.43 | 260.60 | 272,787 | -2.34(-0.89%) |
Jul 28, 2023 | 268.30 | 270.09 | 262.82 | 262.94 | 246,496 | -3.75(-1.41%) |
Jul 27, 2023 | 274.65 | 276.01 | 265.87 | 266.69 | 274,651 | -5.31(-1.95%) |
Jul 26, 2023 | 268.06 | 272.11 | 266.50 | 272.00 | 315,018 | +1.70(+0.63%) |
Jul 25, 2023 | 268.48 | 271.08 | 267.13 | 270.30 | 256,424 | +1.85(+0.69%) |
Jul 24, 2023 | 274.89 | 276.91 | 265.26 | 268.45 | 426,585 | -7.00(-2.54%) |
Jul 21, 2023 | 271.09 | 276.35 | 267.44 | 275.45 | 437,253 | +7.25(+2.70%) |
Jul 20, 2023 | 268.00 | 269.96 | 265.20 | 268.20 | 270,988 | +0.43(+0.16%) |
Jul 19, 2023 | 273.16 | 274.44 | 264.16 | 267.77 | 425,000 | -2.65(-0.98%) |
Jul 18, 2023 | 270.81 | 273.43 | 269.62 | 270.42 | 350,344 | -0.91(-0.34%) |
Jul 17, 2023 | 268.29 | 275.30 | 266.00 | 271.33 | 375,344 | +1.76(+0.65%) |
Jul 14, 2023 | 270.10 | 273.37 | 265.55 | 269.57 | 815,572 | -14.40(-5.07%) |
Jul 13, 2023 | 284.40 | 285.65 | 279.97 | 283.97 | 237,738 | +2.80(+1.00%) |
Jul 12, 2023 | 282.52 | 284.01 | 275.49 | 281.17 | 332,640 | -0.12(-0.04%) |
Jul 11, 2023 | 276.72 | 282.45 | 275.80 | 281.29 | 370,458 | +3.77(+1.36%) |
Jul 10, 2023 | 270.93 | 285.72 | 266.70 | 277.52 | 907,116 | +15.75(+6.02%) |
Jul 07, 2023 | 271.30 | 271.30 | 260.50 | 261.77 | 628,984 | -8.54(-3.16%) |
Jul 06, 2023 | 273.25 | 275.29 | 269.57 | 270.31 | 455,875 | -5.11(-1.86%) |
Jul 05, 2023 | 279.03 | 279.03 | 268.84 | 275.42 | 482,444 | -3.54(-1.27%) |
Jul 03, 2023 | 283.85 | 283.85 | 275.70 | 278.96 | 286,267 | -6.45(-2.26%) |
Jun 30, 2023 | 288.65 | 292.64 | 284.84 | 285.41 | 391,804 | -0.09(-0.03%) |
Jun 29, 2023 | 287.60 | 291.80 | 284.08 | 285.50 | 369,357 | -3.35(-1.16%) |
Jun 28, 2023 | 288.63 | 290.48 | 284.02 | 288.85 | 429,847 | +1.18(+0.41%) |
Jun 27, 2023 | 285.00 | 290.43 | 283.62 | 287.67 | 411,225 | +1.20(+0.42%) |
Jun 26, 2023 | 291.84 | 297.21 | 286.38 | 286.47 | 577,112 | -6.16(-2.11%) |
Jun 23, 2023 | 291.81 | 303.48 | 291.12 | 292.63 | 5,181,000 | -1.42(-0.48%) |
Jun 22, 2023 | 294.57 | 299.99 | 293.55 | 294.05 | 534,216 | -2.21(-0.75%) |
Jun 21, 2023 | 299.00 | 304.89 | 294.03 | 296.26 | 470,416 | -3.51(-1.17%) |
Jun 20, 2023 | 291.01 | 300.12 | 272.43 | 299.77 | 559,804 | +5.40(+1.83%) |
Jun 16, 2023 | 302.06 | 304.00 | 291.01 | 294.37 | 557,938 | -1.77(-0.60%) |
Jun 15, 2023 | 295.86 | 305.60 | 291.83 | 296.14 | 441,337 | +1.09(+0.37%) |
Jun 14, 2023 | 294.50 | 315.95 | 292.99 | 295.05 | 1,117,632 | +3.11(+1.07%) |
Jun 13, 2023 | 288.90 | 294.60 | 286.69 | 291.94 | 415,379 | +3.18(+1.10%) |
Jun 12, 2023 | 291.00 | 294.78 | 284.60 | 288.76 | 360,923 | -1.72(-0.59%) |
Jun 09, 2023 | 288.78 | 296.36 | 286.23 | 290.48 | 304,902 | +2.16(+0.75%) |
Jun 08, 2023 | 285.77 | 290.45 | 285.20 | 288.32 | 225,878 | +1.07(+0.37%) |
Jun 07, 2023 | 292.32 | 296.21 | 282.80 | 287.25 | 374,502 | -3.34(-1.15%) |
Jun 06, 2023 | 290.28 | 300.00 | 287.10 | 290.59 | 459,661 | -0.12(-0.04%) |
Jun 05, 2023 | 285.85 | 291.94 | 284.10 | 290.71 | 271,052 | +1.56(+0.54%) |
Jun 02, 2023 | 283.95 | 289.31 | 278.66 | 289.15 | 430,162 | +7.49(+2.66%) |
Jun 01, 2023 | 274.43 | 282.67 | 272.55 | 281.66 | 451,990 | +6.57(+2.39%) |
May 31, 2023 | 275.84 | 278.15 | 271.77 | 275.09 | 400,331 | -1.05(-0.38%) |
May 30, 2023 | 282.50 | 289.47 | 273.54 | 276.14 | 486,277 | -4.53(-1.61%) |
May 26, 2023 | 277.53 | 283.48 | 276.99 | 280.67 | 303,599 | +1.96(+0.70%) |
May 25, 2023 | 281.48 | 281.48 | 275.90 | 278.71 | 355,994 | -2.79(-0.99%) |
May 24, 2023 | 270.87 | 284.26 | 270.07 | 281.50 | 554,697 | +7.05(+2.57%) |
May 23, 2023 | 281.73 | 285.37 | 268.52 | 274.45 | 400,318 | -8.20(-2.90%) |
May 22, 2023 | 277.91 | 284.62 | 277.01 | 282.65 | 332,410 | +7.50(+2.73%) |
May 19, 2023 | 278.72 | 281.37 | 271.52 | 275.15 | 368,884 | -1.45(-0.52%) |
May 18, 2023 | 276.67 | 278.05 | 273.15 | 276.60 | 305,410 | -0.17(-0.06%) |
May 17, 2023 | 276.94 | 280.00 | 273.15 | 276.77 | 312,573 | -1.62(-0.58%) |
May 16, 2023 | 275.04 | 280.25 | 270.08 | 278.39 | 449,592 | -0.03(-0.01%) |
May 15, 2023 | 296.93 | 298.09 | 272.29 | 278.42 | 1,042,959 | -17.78(-6.00%) |
May 12, 2023 | 303.25 | 308.09 | 295.83 | 296.20 | 772,655 | -6.48(-2.14%) |
May 11, 2023 | 291.95 | 303.55 | 287.63 | 302.68 | 1,176,418 | +13.50(+4.67%) |
May 10, 2023 | 289.50 | 296.53 | 282.03 | 289.18 | 902,381 | +3.88(+1.36%) |
May 09, 2023 | 285.10 | 292.65 | 270.42 | 285.30 | 1,042,573 | +10.34(+3.76%) |
May 08, 2023 | 287.18 | 287.48 | 268.02 | 274.96 | 1,666,757 | -13.32(-4.62%) |
May 05, 2023 | 279.92 | 290.37 | 277.97 | 288.28 | 479,550 | +10.38(+3.74%) |
May 04, 2023 | 279.72 | 284.70 | 277.13 | 277.90 | 519,730 | -3.48(-1.24%) |
May 03, 2023 | 280.76 | 288.39 | 279.85 | 281.38 | 521,324 | +1.00(+0.36%) |
May 02, 2023 | 288.65 | 288.65 | 275.36 | 280.38 | 623,335 | -8.57(-2.97%) |
May 01, 2023 | 288.00 | 292.71 | 286.02 | 288.95 | 322,257 | -1.21(-0.42%) |
Apr 28, 2023 | 285.65 | 293.05 | 282.05 | 290.16 | 416,631 | +2.47(+0.86%) |
Apr 27, 2023 | 288.56 | 289.10 | 280.28 | 287.69 | 450,046 | +2.35(+0.82%) |
Apr 26, 2023 | 289.00 | 300.00 | 285.22 | 285.34 | 995,543 | +4.33(+1.54%) |
Apr 25, 2023 | 280.00 | 290.66 | 280.00 | 281.01 | 813,598 | -1.93(-0.68%) |
Apr 24, 2023 | 287.86 | 288.60 | 271.46 | 282.94 | 779,927 | -3.52(-1.23%) |
Apr 21, 2023 | 260.84 | 296.80 | 258.81 | 286.46 | 2,629,064 | +26.56(+10.22%) |
Apr 20, 2023 | 259.89 | 266.22 | 258.90 | 259.90 | 265,767 | -2.34(-0.89%) |
Apr 19, 2023 | 264.67 | 265.28 | 255.76 | 262.24 | 491,011 | -3.21(-1.21%) |
Apr 18, 2023 | 267.97 | 270.96 | 263.31 | 265.45 | 628,513 | -1.51(-0.57%) |
Apr 17, 2023 | 260.32 | 268.00 | 259.69 | 266.96 | 437,451 | +7.12(+2.74%) |
Apr 14, 2023 | 257.65 | 262.66 | 256.00 | 259.84 | 407,302 | +1.80(+0.70%) |
Apr 13, 2023 | 250.69 | 259.86 | 249.92 | 258.04 | 633,870 | +9.45(+3.80%) |
Apr 12, 2023 | 253.41 | 258.60 | 246.56 | 248.59 | 640,349 | -2.46(-0.98%) |
Apr 11, 2023 | 237.00 | 252.66 | 237.00 | 251.05 | 1,435,409 | +24.15(+10.64%) |
Apr 10, 2023 | 221.20 | 227.28 | 216.10 | 226.90 | 309,295 | +3.85(+1.73%) |
Apr 06, 2023 | 231.81 | 233.44 | 222.55 | 223.05 | 487,302 | -7.96(-3.45%) |
Apr 05, 2023 | 225.77 | 231.14 | 219.66 | 231.01 | 551,179 | +4.32(+1.91%) |
Apr 04, 2023 | 222.75 | 231.96 | 222.00 | 226.69 | 758,853 | +3.32(+1.49%) |
Apr 03, 2023 | 215.39 | 223.67 | 213.22 | 223.37 | 636,338 | +6.54(+3.02%) |
Mar 31, 2023 | 216.00 | 218.92 | 214.06 | 216.83 | 335,435 | +2.67(+1.25%) |
Mar 30, 2023 | 214.49 | 215.67 | 212.09 | 214.16 | 233,552 | +1.68(+0.79%) |
Mar 29, 2023 | 216.21 | 218.65 | 212.19 | 212.48 | 219,427 | -2.71(-1.26%) |
Mar 28, 2023 | 217.21 | 219.16 | 213.66 | 215.19 | 257,231 | -2.73(-1.25%) |
Mar 27, 2023 | 215.69 | 220.00 | 214.57 | 217.92 | 307,724 | +3.68(+1.72%) |
Mar 24, 2023 | 209.41 | 214.89 | 206.65 | 214.24 | 282,986 | +3.40(+1.61%) |
Mar 23, 2023 | 212.00 | 217.91 | 208.85 | 210.84 | 318,754 | +0.69(+0.33%) |
Mar 22, 2023 | 214.28 | 219.95 | 209.58 | 210.15 | 376,638 | -4.87(-2.26%) |
Mar 21, 2023 | 207.60 | 218.62 | 206.81 | 215.02 | 487,411 | +8.31(+4.02%) |
Mar 20, 2023 | 200.74 | 208.27 | 199.59 | 206.71 | 296,441 | +5.17(+2.57%) |
Mar 17, 2023 | 204.83 | 208.20 | 200.10 | 201.54 | 605,380 | -1.29(-0.64%) |
Mar 16, 2023 | 200.74 | 204.64 | 198.22 | 202.83 | 317,917 | +1.22(+0.61%) |
Mar 15, 2023 | 199.15 | 203.09 | 195.36 | 201.61 | 467,840 | +0.56(+0.28%) |
Mar 14, 2023 | 191.33 | 201.41 | 189.11 | 201.05 | 697,161 | +14.23(+7.62%) |
Mar 13, 2023 | 180.79 | 189.77 | 178.85 | 186.82 | 277,764 | +4.46(+2.45%) |
Mar 10, 2023 | 190.00 | 191.29 | 180.32 | 182.36 | 401,274 | -7.97(-4.19%) |
Mar 09, 2023 | 196.39 | 200.21 | 190.00 | 190.33 | 427,856 | -4.19(-2.15%) |
Mar 08, 2023 | 198.88 | 198.97 | 188.38 | 194.52 | 458,664 | -3.82(-1.93%) |
Mar 07, 2023 | 192.56 | 200.53 | 191.90 | 198.34 | 715,064 | +6.44(+3.36%) |
Mar 06, 2023 | 188.17 | 192.86 | 186.00 | 191.90 | 406,696 | +2.09(+1.10%) |
Mar 03, 2023 | 185.96 | 190.13 | 184.28 | 189.81 | 408,659 | +3.93(+2.11%) |
Mar 02, 2023 | 186.02 | 188.00 | 183.20 | 185.88 | 426,634 | -3.41(-1.80%) |
Mar 01, 2023 | 189.61 | 191.36 | 186.13 | 189.29 | 341,286 | -0.95(-0.50%) |
Feb 28, 2023 | 188.57 | 195.55 | 188.57 | 190.24 | 601,361 | +0.72(+0.38%) |
Feb 27, 2023 | 188.51 | 192.50 | 187.38 | 189.52 | 466,548 | +2.06(+1.10%) |
Feb 24, 2023 | 191.33 | 192.31 | 186.10 | 187.46 | 531,282 | -7.40(-3.80%) |
Feb 23, 2023 | 193.32 | 195.91 | 188.54 | 194.86 | 413,709 | +2.95(+1.54%) |
Feb 22, 2023 | 188.09 | 195.16 | 187.52 | 191.91 | 494,489 | +4.11(+2.19%) |
Feb 21, 2023 | 192.63 | 195.44 | 181.86 | 187.80 | 897,834 | -11.57(-5.80%) |
Feb 17, 2023 | 214.67 | 219.49 | 192.93 | 199.37 | 1,493,462 | +8.13(+4.25%) |
Feb 16, 2023 | 189.74 | 197.18 | 188.00 | 191.24 | 627,964 | -0.04(-0.02%) |
Feb 15, 2023 | 186.56 | 192.98 | 184.15 | 191.28 | 468,216 | +4.96(+2.66%) |
Feb 14, 2023 | 182.44 | 188.93 | 181.39 | 186.32 | 390,185 | +1.93(+1.05%) |
Feb 13, 2023 | 181.64 | 187.26 | 180.82 | 184.39 | 402,036 | +3.94(+2.18%) |
Feb 10, 2023 | 179.51 | 185.19 | 179.29 | 180.45 | 403,216 | +0.33(+0.18%) |
Feb 09, 2023 | 189.11 | 194.12 | 178.38 | 180.12 | 1,047,276 | -9.56(-5.04%) |
Feb 08, 2023 | 187.86 | 193.37 | 187.15 | 189.68 | 417,014 | +0.69(+0.37%) |
Feb 07, 2023 | 181.37 | 189.25 | 179.48 | 188.99 | 387,851 | +6.95(+3.82%) |
Feb 06, 2023 | 185.50 | 186.88 | 180.19 | 182.04 | 441,364 | -5.28(-2.82%) |
Feb 03, 2023 | 187.23 | 190.66 | 185.06 | 187.32 | 379,750 | -2.17(-1.15%) |
Feb 02, 2023 | 188.30 | 193.28 | 183.98 | 189.49 | 644,465 | -1.87(-0.98%) |