Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 280.48 | 287.17 | 278.30 | 278.93 | 164,497 | -2.37(-0.84%) |
Jan 30, 2024 | 278.58 | 282.13 | 278.58 | 281.30 | 127,093 | +3.09(+1.11%) |
Jan 29, 2024 | 275.57 | 278.33 | 273.88 | 278.21 | 110,536 | +3.04(+1.10%) |
Jan 26, 2024 | 278.45 | 278.60 | 274.93 | 275.17 | 104,446 | -2.75(-0.99%) |
Jan 25, 2024 | 281.84 | 282.16 | 277.17 | 277.92 | 100,091 | -2.60(-0.93%) |
Jan 24, 2024 | 282.60 | 282.60 | 279.54 | 280.52 | 110,022 | -0.30(-0.11%) |
Jan 23, 2024 | 281.87 | 281.87 | 278.93 | 280.82 | 126,364 | -0.41(-0.15%) |
Jan 22, 2024 | 278.91 | 282.29 | 278.91 | 281.23 | 134,660 | +2.93(+1.05%) |
Jan 19, 2024 | 277.32 | 278.98 | 275.20 | 278.30 | 143,364 | +1.96(+0.71%) |
Jan 18, 2024 | 274.63 | 276.37 | 273.09 | 276.34 | 91,135 | +1.73(+0.63%) |
Jan 17, 2024 | 273.24 | 275.43 | 272.47 | 274.61 | 79,916 | -0.02(-0.01%) |
Jan 16, 2024 | 272.21 | 275.21 | 271.03 | 274.63 | 161,319 | +0.77(+0.28%) |
Jan 12, 2024 | 273.13 | 275.12 | 271.68 | 273.87 | 186,089 | +2.19(+0.80%) |
Jan 11, 2024 | 272.75 | 274.05 | 271.54 | 271.68 | 158,054 | -1.67(-0.61%) |
Jan 10, 2024 | 274.38 | 277.86 | 271.98 | 273.35 | 103,003 | -0.91(-0.33%) |
Jan 09, 2024 | 276.29 | 277.23 | 273.54 | 274.25 | 99,792 | -4.12(-1.48%) |
Jan 08, 2024 | 273.14 | 278.40 | 273.14 | 278.37 | 92,157 | +5.85(+2.15%) |
Jan 05, 2024 | 272.21 | 274.10 | 271.42 | 272.52 | 129,929 | -0.46(-0.17%) |
Jan 04, 2024 | 271.94 | 275.24 | 271.94 | 272.98 | 187,076 | +0.74(+0.27%) |
Jan 03, 2024 | 275.55 | 275.55 | 271.46 | 272.23 | 114,866 | -4.59(-1.66%) |
Jan 02, 2024 | 283.29 | 283.32 | 275.90 | 276.82 | 143,444 | -8.62(-3.02%) |
Dec 29, 2023 | 288.19 | 288.19 | 284.61 | 285.44 | 57,184 | -2.02(-0.70%) |
Dec 28, 2023 | 287.15 | 288.35 | 286.19 | 287.46 | 48,281 | -0.61(-0.21%) |
Dec 27, 2023 | 285.56 | 288.07 | 284.61 | 288.07 | 92,199 | +1.25(+0.43%) |
Dec 26, 2023 | 285.59 | 287.09 | 284.68 | 286.82 | 47,556 | +1.68(+0.59%) |
Dec 22, 2023 | 281.21 | 285.38 | 281.06 | 285.15 | 114,898 | +4.23(+1.51%) |
Dec 21, 2023 | 278.56 | 281.20 | 277.57 | 280.92 | 135,031 | +2.89(+1.04%) |
Dec 20, 2023 | 280.81 | 284.36 | 277.84 | 278.03 | 163,338 | -2.78(-0.99%) |
Dec 19, 2023 | 279.68 | 282.41 | 279.68 | 280.81 | 322,333 | +1.45(+0.52%) |
Dec 18, 2023 | 278.30 | 279.36 | 275.32 | 279.36 | 112,853 | +0.61(+0.22%) |
Dec 15, 2023 | 280.82 | 282.62 | 276.85 | 278.75 | 270,184 | -3.89(-1.38%) |
Dec 14, 2023 | 281.60 | 284.50 | 279.41 | 282.64 | 179,179 | +2.08(+0.74%) |
Dec 13, 2023 | 277.12 | 280.92 | 274.87 | 280.56 | 160,508 | +3.31(+1.19%) |
Dec 12, 2023 | 276.99 | 278.92 | 275.63 | 277.25 | 128,022 | +0.06(+0.02%) |
Dec 11, 2023 | 273.76 | 278.25 | 270.72 | 277.19 | 97,487 | +3.20(+1.17%) |
Dec 08, 2023 | 274.23 | 275.19 | 272.56 | 273.99 | 72,880 | -0.24(-0.09%) |
Dec 07, 2023 | 276.46 | 277.40 | 272.50 | 274.23 | 251,825 | -2.73(-0.99%) |
Dec 06, 2023 | 280.86 | 281.85 | 276.28 | 276.96 | 293,909 | -3.62(-1.29%) |
Dec 05, 2023 | 283.79 | 285.76 | 278.70 | 280.58 | 175,919 | -3.41(-1.20%) |
Dec 04, 2023 | 284.39 | 285.72 | 281.82 | 283.99 | 289,658 | +0.49(+0.17%) |
Dec 01, 2023 | 282.65 | 284.30 | 278.27 | 283.50 | 196,646 | +0.94(+0.33%) |
Nov 30, 2023 | 280.01 | 282.60 | 278.86 | 282.56 | 185,879 | +1.85(+0.66%) |
Nov 29, 2023 | 278.17 | 282.02 | 277.03 | 280.71 | 199,221 | +3.70(+1.34%) |
Nov 28, 2023 | 277.71 | 279.26 | 276.08 | 277.01 | 138,330 | -1.49(-0.53%) |
Nov 27, 2023 | 275.70 | 279.53 | 272.58 | 278.49 | 233,033 | +3.09(+1.12%) |
Nov 24, 2023 | 274.97 | 276.25 | 273.89 | 275.40 | 97,571 | -0.27(-0.10%) |
Nov 22, 2023 | 274.89 | 276.22 | 273.77 | 275.67 | 186,987 | +1.58(+0.57%) |
Nov 21, 2023 | 271.81 | 275.09 | 270.63 | 274.10 | 134,591 | +2.45(+0.90%) |
Nov 20, 2023 | 269.68 | 273.49 | 269.68 | 271.64 | 148,433 | +1.37(+0.51%) |
Nov 17, 2023 | 272.07 | 272.07 | 269.44 | 270.28 | 112,186 | +0.28(+0.10%) |
Nov 16, 2023 | 267.93 | 270.54 | 264.05 | 270.00 | 144,485 | +1.89(+0.71%) |
Nov 15, 2023 | 269.97 | 269.97 | 266.96 | 268.10 | 138,236 | -0.80(-0.30%) |
Nov 14, 2023 | 269.21 | 270.06 | 265.76 | 268.90 | 133,040 | +4.24(+1.60%) |
Nov 13, 2023 | 264.81 | 265.73 | 263.05 | 264.66 | 141,170 | -0.73(-0.27%) |
Nov 10, 2023 | 260.50 | 265.79 | 258.83 | 265.39 | 167,614 | +5.41(+2.08%) |
Nov 09, 2023 | 263.23 | 263.23 | 258.77 | 259.98 | 164,948 | -2.05(-0.78%) |
Nov 08, 2023 | 263.07 | 263.07 | 259.91 | 262.03 | 179,950 | +0.07(+0.03%) |
Nov 07, 2023 | 262.26 | 263.59 | 260.78 | 261.96 | 179,332 | -0.28(-0.11%) |
Nov 06, 2023 | 262.02 | 263.63 | 260.96 | 262.24 | 194,350 | +0.63(+0.24%) |
Nov 03, 2023 | 260.38 | 264.29 | 259.54 | 261.61 | 94,377 | +2.86(+1.11%) |
Nov 02, 2023 | 258.45 | 259.27 | 254.80 | 258.75 | 240,065 | +2.24(+0.87%) |
Nov 01, 2023 | 253.74 | 257.00 | 251.58 | 256.51 | 190,619 | +3.98(+1.58%) |
Oct 31, 2023 | 250.62 | 253.73 | 246.47 | 252.53 | 183,578 | +1.91(+0.76%) |
Oct 30, 2023 | 246.29 | 251.75 | 243.32 | 250.61 | 185,493 | +9.61(+3.99%) |
Oct 27, 2023 | 247.41 | 247.41 | 240.44 | 241.00 | 161,045 | -6.30(-2.55%) |
Oct 26, 2023 | 225.76 | 252.76 | 225.36 | 247.30 | 469,210 | +27.85(+12.69%) |
Oct 25, 2023 | 222.43 | 223.96 | 218.83 | 219.45 | 163,579 | -3.10(-1.39%) |
Oct 24, 2023 | 226.00 | 226.39 | 221.81 | 222.55 | 211,582 | -1.36(-0.61%) |
Oct 23, 2023 | 223.50 | 226.44 | 222.83 | 223.91 | 127,590 | -0.32(-0.14%) |
Oct 20, 2023 | 226.60 | 228.07 | 221.38 | 224.23 | 100,418 | -1.67(-0.74%) |
Oct 19, 2023 | 228.08 | 229.75 | 225.48 | 225.89 | 136,731 | -3.31(-1.44%) |
Oct 18, 2023 | 232.65 | 233.82 | 229.02 | 229.20 | 111,977 | -4.66(-1.99%) |
Oct 17, 2023 | 233.02 | 235.66 | 231.59 | 233.86 | 297,383 | +0.59(+0.25%) |
Oct 16, 2023 | 227.02 | 233.57 | 225.39 | 233.27 | 239,197 | +8.44(+3.75%) |
Oct 13, 2023 | 227.72 | 228.72 | 224.73 | 224.84 | 137,196 | -2.56(-1.13%) |
Oct 12, 2023 | 233.37 | 233.80 | 227.19 | 227.40 | 143,395 | -5.97(-2.56%) |
Oct 11, 2023 | 235.06 | 236.31 | 232.28 | 233.37 | 71,823 | -1.68(-0.72%) |
Oct 10, 2023 | 233.00 | 236.38 | 232.39 | 235.06 | 113,710 | +2.39(+1.03%) |
Oct 09, 2023 | 230.62 | 233.55 | 229.42 | 232.66 | 92,593 | +0.20(+0.09%) |
Oct 06, 2023 | 227.66 | 233.05 | 224.85 | 232.46 | 141,634 | +3.97(+1.74%) |
Oct 05, 2023 | 229.16 | 230.60 | 226.90 | 228.50 | 139,519 | -0.45(-0.20%) |
Oct 04, 2023 | 225.93 | 229.04 | 223.41 | 228.95 | 169,566 | +4.31(+1.92%) |
Oct 03, 2023 | 227.77 | 229.20 | 223.58 | 224.64 | 220,554 | -3.87(-1.69%) |
Oct 02, 2023 | 231.60 | 231.77 | 227.65 | 228.51 | 187,434 | -4.69(-2.01%) |
Sep 29, 2023 | 235.03 | 238.78 | 232.34 | 233.20 | 156,691 | -0.31(-0.13%) |
Sep 28, 2023 | 231.95 | 234.38 | 230.29 | 233.51 | 163,894 | +0.97(+0.42%) |
Sep 27, 2023 | 237.84 | 239.73 | 231.48 | 232.54 | 179,886 | -5.50(-2.31%) |
Sep 26, 2023 | 239.93 | 241.27 | 236.44 | 238.04 | 254,856 | -2.91(-1.21%) |
Sep 25, 2023 | 242.52 | 242.50 | 240.71 | 240.95 | 176,177 | -1.57(-0.65%) |
Sep 22, 2023 | 246.11 | 247.36 | 242.34 | 242.52 | 183,177 | -3.17(-1.29%) |
Sep 21, 2023 | 247.78 | 248.28 | 244.17 | 245.69 | 502,585 | -4.53(-1.81%) |
Sep 20, 2023 | 251.98 | 254.27 | 249.77 | 250.21 | 222,010 | -1.76(-0.70%) |
Sep 19, 2023 | 252.59 | 255.16 | 251.37 | 251.98 | 294,132 | -2.32(-0.91%) |
Sep 18, 2023 | 248.67 | 255.80 | 248.63 | 254.30 | 474,401 | +5.42(+2.18%) |
Sep 15, 2023 | 245.28 | 250.03 | 244.96 | 248.88 | 3,796,682 | +3.37(+1.37%) |
Sep 14, 2023 | 248.31 | 249.57 | 244.66 | 245.51 | 310,281 | -2.35(-0.95%) |
Sep 13, 2023 | 248.58 | 249.82 | 245.52 | 247.87 | 377,225 | -1.20(-0.48%) |
Sep 12, 2023 | 250.31 | 254.66 | 247.81 | 249.07 | 329,951 | -2.76(-1.10%) |
Sep 11, 2023 | 252.04 | 255.19 | 249.73 | 251.83 | 261,693 | +0.10(+0.04%) |
Sep 08, 2023 | 249.92 | 253.84 | 248.28 | 251.73 | 287,770 | +1.36(+0.54%) |
Sep 07, 2023 | 246.32 | 256.14 | 243.74 | 250.36 | 346,821 | +3.47(+1.40%) |
Sep 06, 2023 | 237.75 | 247.44 | 237.75 | 246.90 | 373,833 | +7.68(+3.21%) |
Sep 05, 2023 | 243.91 | 252.41 | 237.81 | 239.22 | 511,106 | +5.67(+2.43%) |
Sep 01, 2023 | 233.26 | 235.52 | 230.35 | 233.55 | 228,187 | +1.91(+0.83%) |
Aug 31, 2023 | 228.84 | 232.21 | 225.38 | 231.64 | 310,698 | +4.01(+1.76%) |
Aug 30, 2023 | 223.52 | 228.10 | 222.08 | 227.62 | 142,512 | +3.85(+1.72%) |
Aug 29, 2023 | 225.52 | 226.97 | 219.59 | 223.77 | 119,574 | -1.59(-0.71%) |
Aug 28, 2023 | 221.87 | 226.75 | 219.70 | 225.37 | 161,716 | +4.25(+1.92%) |
Aug 25, 2023 | 220.12 | 221.96 | 217.33 | 221.11 | 159,849 | +1.15(+0.52%) |
Aug 24, 2023 | 219.02 | 220.33 | 217.05 | 219.97 | 153,272 | +0.74(+0.34%) |
Aug 23, 2023 | 215.12 | 219.36 | 214.65 | 219.23 | 179,127 | +3.53(+1.63%) |
Aug 22, 2023 | 215.69 | 215.74 | 212.43 | 215.71 | 95,415 | +1.81(+0.85%) |
Aug 21, 2023 | 214.38 | 215.99 | 212.85 | 213.90 | 263,865 | -1.11(-0.51%) |
Aug 18, 2023 | 218.22 | 218.49 | 214.91 | 215.00 | 101,755 | -4.33(-1.97%) |
Aug 17, 2023 | 218.82 | 222.63 | 217.59 | 219.33 | 271,082 | +0.70(+0.32%) |
Aug 16, 2023 | 217.83 | 219.00 | 216.04 | 218.63 | 83,117 | +0.61(+0.28%) |
Aug 15, 2023 | 216.74 | 218.30 | 215.77 | 218.03 | 83,109 | +0.00(+0.00%) |
Aug 14, 2023 | 218.66 | 218.80 | 215.90 | 218.03 | 130,261 | -0.99(-0.45%) |
Aug 11, 2023 | 217.19 | 219.43 | 217.04 | 219.01 | 49,214 | +1.00(+0.46%) |
Aug 10, 2023 | 219.57 | 219.96 | 216.48 | 218.01 | 84,537 | -0.04(-0.02%) |
Aug 09, 2023 | 219.46 | 220.90 | 217.18 | 218.05 | 114,229 | -1.44(-0.66%) |
Aug 08, 2023 | 217.29 | 220.20 | 213.68 | 219.49 | 178,950 | -0.38(-0.17%) |
Aug 07, 2023 | 220.03 | 222.31 | 218.51 | 219.87 | 108,071 | +0.39(+0.18%) |
Aug 04, 2023 | 224.33 | 225.39 | 219.23 | 219.48 | 232,862 | -4.93(-2.20%) |
Aug 03, 2023 | 222.10 | 225.21 | 221.51 | 224.41 | 157,149 | +0.71(+0.32%) |
Aug 02, 2023 | 224.52 | 226.41 | 222.50 | 223.70 | 107,338 | -3.19(-1.40%) |
Aug 01, 2023 | 228.98 | 231.88 | 226.70 | 226.89 | 146,651 | -2.57(-1.12%) |
Jul 31, 2023 | 234.41 | 236.66 | 228.01 | 229.46 | 161,049 | -5.05(-2.15%) |
Jul 28, 2023 | 230.82 | 236.65 | 228.98 | 234.50 | 295,090 | +5.14(+2.24%) |
Jul 27, 2023 | 218.03 | 232.90 | 213.68 | 229.37 | 490,144 | +15.14(+7.07%) |
Jul 26, 2023 | 215.34 | 215.93 | 212.90 | 214.22 | 205,060 | -1.16(-0.54%) |
Jul 25, 2023 | 212.84 | 216.30 | 204.28 | 215.39 | 179,037 | +2.27(+1.07%) |
Jul 24, 2023 | 212.45 | 214.53 | 212.45 | 213.12 | 176,777 | +0.28(+0.13%) |
Jul 21, 2023 | 213.03 | 214.19 | 211.20 | 212.84 | 171,747 | +1.09(+0.51%) |
Jul 20, 2023 | 211.46 | 212.40 | 208.81 | 211.76 | 178,570 | -1.24(-0.58%) |
Jul 19, 2023 | 211.19 | 215.03 | 209.54 | 213.00 | 253,633 | +2.29(+1.09%) |
Jul 18, 2023 | 208.51 | 211.87 | 208.51 | 210.71 | 249,809 | +2.56(+1.23%) |
Jul 17, 2023 | 208.10 | 208.40 | 206.10 | 208.15 | 186,306 | +0.05(+0.02%) |
Jul 14, 2023 | 210.75 | 210.75 | 207.41 | 208.10 | 161,255 | -1.86(-0.89%) |
Jul 13, 2023 | 206.27 | 211.46 | 204.74 | 209.96 | 317,372 | +4.39(+2.14%) |
Jul 12, 2023 | 206.82 | 207.08 | 204.83 | 205.57 | 184,671 | +1.69(+0.83%) |
Jul 11, 2023 | 197.87 | 204.24 | 197.87 | 203.88 | 121,161 | +7.01(+3.56%) |
Jul 10, 2023 | 196.02 | 198.93 | 195.45 | 196.87 | 257,183 | +0.25(+0.13%) |
Jul 07, 2023 | 193.53 | 198.44 | 192.12 | 196.62 | 177,288 | +3.48(+1.80%) |
Jul 06, 2023 | 190.08 | 194.26 | 188.13 | 193.14 | 180,468 | +0.15(+0.08%) |
Jul 05, 2023 | 194.97 | 194.97 | 192.04 | 192.99 | 169,157 | -2.37(-1.22%) |
Jul 03, 2023 | 194.03 | 195.36 | 189.55 | 195.36 | 190,482 | +0.54(+0.28%) |
Jun 30, 2023 | 192.94 | 195.69 | 190.85 | 194.82 | 288,797 | +3.30(+1.72%) |
Jun 29, 2023 | 186.74 | 192.82 | 186.62 | 191.52 | 230,194 | +4.00(+2.14%) |
Jun 28, 2023 | 186.76 | 187.64 | 183.97 | 187.52 | 161,778 | +0.22(+0.12%) |
Jun 27, 2023 | 186.34 | 188.03 | 185.28 | 187.30 | 186,219 | +1.49(+0.80%) |
Jun 26, 2023 | 190.97 | 192.06 | 185.66 | 185.81 | 292,417 | -6.61(-3.43%) |
Jun 23, 2023 | 193.33 | 195.78 | 192.28 | 192.42 | 323,266 | -2.97(-1.52%) |
Jun 22, 2023 | 199.69 | 199.69 | 194.62 | 195.39 | 187,688 | -5.10(-2.54%) |
Jun 21, 2023 | 201.52 | 202.86 | 200.19 | 200.49 | 126,883 | -1.74(-0.86%) |
Jun 20, 2023 | 203.11 | 203.11 | 199.66 | 202.22 | 148,321 | -2.49(-1.22%) |
Jun 16, 2023 | 207.67 | 208.38 | 202.40 | 204.72 | 1,406,271 | -1.63(-0.79%) |
Jun 15, 2023 | 201.08 | 207.06 | 200.43 | 206.35 | 80,355 | +4.29(+2.12%) |
Jun 14, 2023 | 202.74 | 204.46 | 201.28 | 202.06 | 73,340 | -1.25(-0.62%) |
Jun 13, 2023 | 202.26 | 204.28 | 200.04 | 203.31 | 90,558 | +2.50(+1.25%) |
Jun 12, 2023 | 203.22 | 203.22 | 197.40 | 200.80 | 79,733 | -2.40(-1.18%) |
Jun 09, 2023 | 204.81 | 205.59 | 202.16 | 203.20 | 76,045 | -1.63(-0.80%) |
Jun 08, 2023 | 203.46 | 205.34 | 201.16 | 204.83 | 115,830 | +0.24(+0.12%) |
Jun 07, 2023 | 206.30 | 207.15 | 203.98 | 204.59 | 101,065 | -1.76(-0.85%) |
Jun 06, 2023 | 204.05 | 206.35 | 203.87 | 206.35 | 65,871 | +2.29(+1.12%) |
Jun 05, 2023 | 203.49 | 204.34 | 201.48 | 204.05 | 60,305 | -1.06(-0.52%) |
Jun 02, 2023 | 204.70 | 206.59 | 203.15 | 205.12 | 88,202 | +2.45(+1.21%) |
Jun 01, 2023 | 203.30 | 204.17 | 200.04 | 202.66 | 109,713 | -0.73(-0.36%) |
May 31, 2023 | 204.86 | 205.93 | 200.95 | 203.40 | 183,584 | -2.27(-1.10%) |
May 30, 2023 | 200.72 | 206.49 | 198.36 | 205.66 | 158,366 | +6.01(+3.01%) |
May 26, 2023 | 195.75 | 199.94 | 195.74 | 199.65 | 90,929 | +3.60(+1.83%) |
May 25, 2023 | 196.82 | 196.83 | 194.60 | 196.06 | 124,103 | +0.61(+0.31%) |
May 24, 2023 | 195.53 | 196.37 | 193.90 | 195.45 | 98,777 | -2.12(-1.07%) |
May 23, 2023 | 198.73 | 200.06 | 195.91 | 197.56 | 156,966 | -1.94(-0.97%) |
May 22, 2023 | 195.48 | 199.90 | 195.23 | 199.50 | 141,542 | +3.33(+1.70%) |
May 19, 2023 | 194.51 | 196.79 | 193.50 | 196.17 | 91,676 | +2.83(+1.46%) |
May 18, 2023 | 191.78 | 193.93 | 190.78 | 193.34 | 132,937 | +1.65(+0.86%) |
May 17, 2023 | 191.58 | 193.52 | 189.90 | 191.69 | 150,491 | +0.66(+0.34%) |
May 16, 2023 | 190.72 | 192.11 | 190.16 | 191.04 | 154,459 | -0.09(-0.05%) |
May 15, 2023 | 188.45 | 191.34 | 186.79 | 191.13 | 104,944 | +2.39(+1.27%) |
May 12, 2023 | 188.47 | 189.46 | 187.08 | 188.73 | 121,229 | +0.44(+0.23%) |
May 11, 2023 | 188.79 | 189.07 | 186.09 | 188.29 | 110,666 | -0.95(-0.50%) |
May 10, 2023 | 187.91 | 190.27 | 185.88 | 189.25 | 109,928 | +2.90(+1.56%) |
May 09, 2023 | 184.28 | 187.01 | 183.92 | 186.35 | 93,035 | +0.35(+0.19%) |
May 08, 2023 | 185.15 | 187.90 | 184.56 | 186.00 | 111,404 | +0.97(+0.53%) |
May 05, 2023 | 185.52 | 185.82 | 183.44 | 185.03 | 249,004 | +1.84(+1.00%) |
May 04, 2023 | 179.33 | 183.92 | 179.33 | 183.19 | 119,262 | +2.22(+1.22%) |
May 03, 2023 | 181.20 | 191.11 | 180.09 | 180.97 | 139,165 | +0.60(+0.33%) |
May 02, 2023 | 180.65 | 183.73 | 177.67 | 180.38 | 232,705 | -0.30(-0.16%) |
May 01, 2023 | 177.12 | 181.79 | 176.87 | 180.67 | 149,715 | +3.50(+1.97%) |
Apr 28, 2023 | 171.24 | 179.35 | 171.24 | 177.18 | 206,794 | +6.24(+3.65%) |
Apr 27, 2023 | 193.91 | 193.91 | 162.24 | 170.94 | 889,102 | -18.47(-9.75%) |
Apr 26, 2023 | 194.98 | 196.68 | 188.16 | 189.41 | 226,270 | -6.82(-3.47%) |
Apr 25, 2023 | 204.01 | 204.33 | 195.30 | 196.22 | 93,990 | -8.47(-4.14%) |
Apr 24, 2023 | 205.85 | 207.23 | 203.84 | 204.69 | 87,741 | -1.58(-0.77%) |
Apr 21, 2023 | 206.69 | 207.75 | 204.85 | 206.27 | 63,297 | -0.49(-0.24%) |
Apr 20, 2023 | 206.57 | 207.67 | 205.94 | 206.76 | 66,866 | -1.02(-0.49%) |
Apr 19, 2023 | 205.84 | 209.61 | 205.84 | 207.78 | 58,848 | +0.13(+0.06%) |
Apr 18, 2023 | 206.93 | 208.42 | 206.32 | 207.65 | 88,628 | +0.93(+0.45%) |
Apr 17, 2023 | 206.00 | 208.36 | 204.29 | 206.72 | 89,861 | -0.47(-0.23%) |
Apr 14, 2023 | 205.92 | 208.41 | 204.60 | 207.18 | 80,070 | +1.35(+0.66%) |
Apr 13, 2023 | 203.43 | 206.75 | 202.72 | 205.83 | 124,409 | +3.13(+1.54%) |
Apr 12, 2023 | 203.91 | 206.65 | 202.53 | 202.70 | 167,871 | +0.07(+0.03%) |
Apr 11, 2023 | 201.71 | 204.40 | 201.01 | 202.63 | 77,979 | +0.81(+0.40%) |
Apr 10, 2023 | 202.92 | 204.69 | 199.15 | 201.82 | 96,972 | -2.88(-1.41%) |
Apr 06, 2023 | 199.46 | 204.71 | 198.39 | 204.70 | 243,594 | +4.11(+2.05%) |
Apr 05, 2023 | 201.06 | 202.94 | 200.07 | 200.59 | 138,113 | -1.69(-0.84%) |
Apr 04, 2023 | 202.14 | 205.09 | 199.31 | 202.28 | 171,108 | +0.54(+0.27%) |
Apr 03, 2023 | 200.93 | 202.07 | 196.52 | 201.74 | 313,011 | +0.38(+0.19%) |
Mar 31, 2023 | 198.33 | 201.58 | 196.54 | 201.37 | 201,484 | +4.94(+2.51%) |
Mar 30, 2023 | 192.24 | 196.43 | 191.01 | 196.43 | 305,694 | +6.32(+3.32%) |
Mar 29, 2023 | 187.43 | 190.31 | 185.90 | 190.11 | 82,661 | +5.30(+2.87%) |
Mar 28, 2023 | 182.77 | 184.98 | 181.36 | 184.81 | 101,331 | +2.18(+1.19%) |
Mar 27, 2023 | 187.16 | 187.35 | 182.07 | 182.63 | 126,468 | -3.22(-1.73%) |
Mar 24, 2023 | 186.28 | 186.60 | 183.07 | 185.86 | 86,197 | -0.82(-0.44%) |
Mar 23, 2023 | 181.30 | 188.43 | 179.74 | 186.68 | 171,443 | +6.94(+3.86%) |
Mar 22, 2023 | 185.44 | 186.10 | 179.51 | 179.74 | 176,382 | -6.61(-3.55%) |
Mar 21, 2023 | 184.58 | 187.64 | 181.68 | 186.34 | 107,372 | +4.14(+2.27%) |
Mar 20, 2023 | 183.94 | 183.94 | 180.85 | 182.21 | 95,149 | +0.07(+0.04%) |
Mar 17, 2023 | 183.86 | 184.75 | 179.73 | 182.14 | 139,768 | -2.54(-1.37%) |
Mar 16, 2023 | 182.19 | 188.66 | 181.51 | 184.68 | 116,754 | +2.39(+1.31%) |
Mar 15, 2023 | 184.24 | 184.47 | 180.20 | 182.28 | 200,164 | -4.14(-2.22%) |
Mar 14, 2023 | 188.44 | 189.30 | 185.16 | 186.42 | 176,373 | +1.36(+0.73%) |
Mar 13, 2023 | 186.56 | 186.56 | 179.84 | 185.06 | 287,563 | -4.63(-2.44%) |
Mar 10, 2023 | 200.00 | 200.00 | 189.45 | 189.69 | 166,425 | -9.78(-4.90%) |
Mar 09, 2023 | 206.45 | 207.69 | 199.47 | 199.47 | 101,559 | -6.06(-2.95%) |
Mar 08, 2023 | 206.74 | 206.95 | 204.20 | 205.53 | 112,572 | -0.67(-0.32%) |
Mar 07, 2023 | 208.11 | 209.57 | 204.22 | 206.20 | 91,985 | -2.22(-1.07%) |
Mar 06, 2023 | 209.59 | 213.76 | 208.42 | 208.42 | 94,799 | -0.91(-0.44%) |
Mar 03, 2023 | 207.35 | 209.99 | 205.13 | 209.33 | 144,601 | +4.03(+1.96%) |
Mar 02, 2023 | 204.29 | 205.89 | 203.78 | 205.31 | 114,240 | -0.01(-0.00%) |
Mar 01, 2023 | 205.31 | 207.44 | 203.95 | 205.31 | 186,842 | -0.32(-0.15%) |
Feb 28, 2023 | 206.30 | 206.90 | 203.31 | 205.63 | 144,846 | -0.28(-0.14%) |
Feb 27, 2023 | 206.65 | 207.33 | 203.09 | 205.91 | 168,164 | +0.52(+0.25%) |
Feb 24, 2023 | 226.09 | 227.38 | 198.46 | 205.39 | 386,406 | -28.53(-12.20%) |
Feb 23, 2023 | 231.54 | 234.29 | 229.31 | 233.93 | 96,300 | +2.87(+1.24%) |
Feb 22, 2023 | 230.69 | 232.46 | 229.59 | 231.06 | 90,863 | +0.42(+0.18%) |
Feb 21, 2023 | 233.21 | 234.99 | 229.57 | 230.65 | 69,150 | -5.41(-2.29%) |
Feb 17, 2023 | 233.73 | 236.62 | 232.89 | 236.05 | 55,277 | +0.63(+0.27%) |
Feb 16, 2023 | 233.53 | 237.63 | 232.17 | 235.42 | 61,154 | -2.03(-0.86%) |
Feb 15, 2023 | 233.71 | 237.75 | 233.32 | 237.45 | 58,141 | +2.30(+0.98%) |
Feb 14, 2023 | 236.27 | 237.88 | 233.18 | 235.15 | 71,452 | -1.02(-0.43%) |
Feb 13, 2023 | 235.45 | 237.01 | 232.88 | 236.17 | 88,628 | +2.36(+1.01%) |
Feb 10, 2023 | 235.07 | 236.55 | 231.89 | 233.81 | 56,872 | -3.36(-1.42%) |
Feb 09, 2023 | 242.85 | 244.18 | 236.80 | 237.17 | 64,349 | -3.69(-1.53%) |
Feb 08, 2023 | 241.77 | 243.83 | 240.19 | 240.86 | 58,955 | -2.34(-0.96%) |
Feb 07, 2023 | 240.69 | 243.47 | 237.63 | 243.20 | 52,515 | +1.81(+0.75%) |
Feb 06, 2023 | 243.21 | 244.17 | 239.82 | 241.40 | 66,042 | -4.95(-2.01%) |
Feb 03, 2023 | 250.07 | 251.77 | 245.44 | 246.35 | 65,238 | -8.19(-3.22%) |
Feb 02, 2023 | 248.88 | 257.16 | 245.28 | 254.54 | 100,881 | +9.13(+3.72%) |