Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 243.72 | 245.40 | 242.78 | 243.48 | 721,532 | -1.43(-0.58%) |
Dec 28, 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 537,194 | -0.20(-0.08%) |
Dec 27, 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 771,944 | +0.04(+0.02%) |
Dec 26, 2023 | 242.49 | 245.35 | 241.96 | 245.07 | 594,961 | +2.31(+0.95%) |
Dec 22, 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 719,926 | +0.87(+0.36%) |
Dec 21, 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 1,024,473 | +5.18(+2.19%) |
Dec 20, 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 1,353,465 | -1.45(-0.61%) |
Dec 19, 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 1,528,566 | -0.98(-0.41%) |
Dec 18, 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 1,764,764 | -3.15(-1.30%) |
Dec 15, 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 3,179,622 | +1.48(+0.61%) |
Dec 14, 2023 | 235.36 | 242.63 | 235.25 | 240.81 | 3,303,544 | +5.90(+2.51%) |
Dec 13, 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 2,023,379 | +6.97(+3.06%) |
Dec 12, 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 1,369,291 | +1.85(+0.82%) |
Dec 11, 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 1,486,976 | +2.08(+0.93%) |
Dec 08, 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 1,073,730 | +0.17(+0.08%) |
Dec 07, 2023 | 220.00 | 224.46 | 219.04 | 223.84 | 1,330,409 | +4.29(+1.95%) |
Dec 06, 2023 | 221.71 | 221.97 | 218.57 | 219.55 | 1,463,002 | -0.90(-0.41%) |
Dec 05, 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 1,386,502 | -0.86(-0.39%) |
Dec 04, 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 1,746,995 | -3.62(-1.61%) |
Dec 01, 2023 | 218.27 | 225.25 | 217.00 | 224.93 | 1,977,263 | +6.50(+2.98%) |
Nov 30, 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 3,073,666 | +4.58(+2.14%) |
Nov 29, 2023 | 210.03 | 217.38 | 210.03 | 213.85 | 2,799,429 | +6.48(+3.12%) |
Nov 28, 2023 | 201.80 | 207.65 | 201.80 | 207.37 | 1,572,478 | +5.11(+2.53%) |
Nov 27, 2023 | 202.21 | 203.01 | 200.85 | 202.26 | 1,440,296 | -1.16(-0.57%) |
Nov 24, 2023 | 202.66 | 203.57 | 201.11 | 203.42 | 912,477 | +0.76(+0.38%) |
Nov 22, 2023 | 201.25 | 208.55 | 200.05 | 202.66 | 4,288,919 | -15.01(-6.90%) |
Nov 21, 2023 | 219.00 | 221.99 | 216.63 | 217.67 | 2,094,255 | -2.03(-0.92%) |
Nov 20, 2023 | 217.49 | 221.97 | 217.18 | 219.70 | 1,522,274 | +2.37(+1.09%) |
Nov 17, 2023 | 215.30 | 217.54 | 214.32 | 217.33 | 1,131,111 | +2.31(+1.07%) |
Nov 16, 2023 | 216.10 | 217.50 | 213.89 | 215.02 | 1,130,393 | -1.09(-0.50%) |
Nov 15, 2023 | 217.21 | 218.26 | 215.52 | 216.11 | 1,031,462 | -1.25(-0.58%) |
Nov 14, 2023 | 214.54 | 218.07 | 213.97 | 217.36 | 1,155,547 | +7.26(+3.46%) |
Nov 13, 2023 | 209.26 | 211.97 | 208.42 | 210.10 | 1,055,687 | -0.48(-0.23%) |
Nov 10, 2023 | 205.26 | 211.05 | 203.72 | 210.58 | 1,014,855 | +5.90(+2.88%) |
Nov 09, 2023 | 208.02 | 208.88 | 204.40 | 204.68 | 844,786 | -2.25(-1.09%) |
Nov 08, 2023 | 206.16 | 207.92 | 205.36 | 206.93 | 745,042 | +1.62(+0.79%) |
Nov 07, 2023 | 204.02 | 206.75 | 202.79 | 205.31 | 910,239 | +3.32(+1.64%) |
Nov 06, 2023 | 203.17 | 203.33 | 199.84 | 201.99 | 1,005,529 | -1.99(-0.98%) |
Nov 03, 2023 | 200.74 | 205.35 | 200.28 | 203.98 | 1,354,669 | +4.74(+2.38%) |
Nov 02, 2023 | 199.51 | 200.28 | 192.01 | 199.24 | 1,939,547 | +0.31(+0.16%) |
Nov 01, 2023 | 198.12 | 199.46 | 195.94 | 198.93 | 1,066,733 | +1.30(+0.66%) |
Oct 31, 2023 | 198.29 | 198.62 | 195.32 | 197.63 | 1,057,692 | -0.16(-0.08%) |
Oct 30, 2023 | 196.08 | 198.67 | 194.62 | 197.79 | 1,084,430 | +2.64(+1.35%) |
Oct 27, 2023 | 196.25 | 197.11 | 192.88 | 195.15 | 1,157,419 | -0.97(-0.49%) |
Oct 26, 2023 | 201.00 | 202.42 | 192.92 | 196.12 | 1,944,004 | -4.09(-2.04%) |
Oct 25, 2023 | 203.15 | 204.41 | 199.81 | 200.21 | 1,155,595 | -4.83(-2.36%) |
Oct 24, 2023 | 201.82 | 205.71 | 201.47 | 205.04 | 998,722 | +5.32(+2.66%) |
Oct 23, 2023 | 201.62 | 203.17 | 198.82 | 199.72 | 1,012,516 | -2.97(-1.47%) |
Oct 20, 2023 | 206.25 | 206.72 | 201.34 | 202.69 | 1,060,682 | -3.38(-1.64%) |
Oct 19, 2023 | 210.33 | 210.93 | 205.20 | 206.07 | 1,383,552 | -3.57(-1.70%) |
Oct 18, 2023 | 211.35 | 212.09 | 209.07 | 209.64 | 1,307,641 | -4.35(-2.03%) |
Oct 17, 2023 | 209.32 | 215.44 | 208.22 | 213.99 | 1,004,248 | +2.21(+1.04%) |
Oct 16, 2023 | 211.02 | 213.97 | 210.55 | 211.78 | 786,396 | +2.31(+1.10%) |
Oct 13, 2023 | 212.83 | 213.75 | 208.63 | 209.47 | 1,313,948 | -3.30(-1.55%) |
Oct 12, 2023 | 213.83 | 215.00 | 211.12 | 212.77 | 1,207,152 | -0.43(-0.20%) |
Oct 11, 2023 | 214.10 | 215.18 | 211.63 | 213.20 | 965,509 | +0.73(+0.34%) |
Oct 10, 2023 | 211.15 | 214.91 | 210.00 | 212.47 | 914,161 | +1.91(+0.91%) |
Oct 09, 2023 | 208.10 | 211.05 | 206.61 | 210.56 | 766,002 | +0.52(+0.25%) |
Oct 06, 2023 | 202.08 | 211.28 | 201.33 | 210.04 | 1,238,097 | +6.08(+2.98%) |
Oct 05, 2023 | 206.23 | 206.46 | 200.41 | 203.96 | 958,648 | -3.10(-1.50%) |
Oct 04, 2023 | 204.28 | 207.62 | 204.05 | 207.06 | 892,684 | +3.78(+1.86%) |
Oct 03, 2023 | 207.89 | 209.05 | 201.21 | 203.28 | 1,103,079 | -5.71(-2.73%) |
Oct 02, 2023 | 206.06 | 209.42 | 205.54 | 208.99 | 855,231 | +2.08(+1.01%) |
Sep 29, 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 1,074,130 | -0.98(-0.47%) |
Sep 28, 2023 | 202.28 | 208.56 | 201.95 | 207.89 | 1,466,187 | +5.61(+2.77%) |
Sep 27, 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 1,065,011 | +0.62(+0.31%) |
Sep 26, 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 1,544,425 | -4.01(-1.95%) |
Sep 25, 2023 | 203.01 | 205.70 | 204.38 | 205.67 | 1,141,960 | +1.63(+0.80%) |
Sep 22, 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 1,122,776 | -0.02(-0.01%) |
Sep 21, 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 1,425,050 | -3.67(-1.77%) |
Sep 20, 2023 | 213.12 | 213.43 | 207.60 | 207.73 | 1,230,339 | -4.33(-2.04%) |
Sep 19, 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 1,152,925 | -1.46(-0.68%) |
Sep 18, 2023 | 212.43 | 214.21 | 212.19 | 213.52 | 880,354 | +0.17(+0.08%) |
Sep 15, 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 1,944,419 | -3.32(-1.53%) |
Sep 14, 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 1,137,170 | +4.41(+2.08%) |
Sep 13, 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 1,095,005 | +0.46(+0.22%) |
Sep 12, 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 1,574,624 | -6.94(-3.17%) |
Sep 11, 2023 | 219.49 | 220.43 | 217.50 | 218.74 | 838,666 | -0.45(-0.21%) |
Sep 08, 2023 | 220.56 | 221.91 | 217.86 | 219.19 | 1,002,280 | -1.82(-0.82%) |
Sep 07, 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 1,288,216 | -1.19(-0.54%) |
Sep 06, 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 1,709,732 | +2.74(+1.25%) |
Sep 05, 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 1,189,802 | -0.56(-0.25%) |
Sep 01, 2023 | 224.07 | 224.13 | 218.45 | 220.02 | 1,160,670 | -1.92(-0.87%) |
Aug 31, 2023 | 221.74 | 224.26 | 220.89 | 221.94 | 1,729,160 | +0.39(+0.18%) |
Aug 30, 2023 | 219.40 | 223.45 | 218.48 | 221.55 | 1,331,155 | +2.15(+0.98%) |
Aug 29, 2023 | 217.00 | 219.57 | 215.70 | 219.40 | 1,151,692 | +2.31(+1.06%) |
Aug 28, 2023 | 217.23 | 218.41 | 216.08 | 217.09 | 1,098,035 | +1.17(+0.54%) |
Aug 25, 2023 | 209.85 | 216.79 | 209.49 | 215.92 | 1,933,948 | +7.32(+3.51%) |
Aug 24, 2023 | 215.50 | 216.75 | 208.13 | 208.60 | 2,648,256 | +4.24(+2.07%) |
Aug 23, 2023 | 202.25 | 205.81 | 201.97 | 204.36 | 1,695,615 | +3.78(+1.88%) |
Aug 22, 2023 | 202.34 | 202.81 | 200.00 | 200.58 | 1,041,441 | -1.44(-0.71%) |
Aug 21, 2023 | 200.40 | 202.92 | 199.74 | 202.02 | 951,258 | +2.34(+1.17%) |
Aug 18, 2023 | 196.50 | 200.53 | 195.28 | 199.68 | 975,740 | +0.98(+0.49%) |
Aug 17, 2023 | 203.96 | 204.10 | 198.46 | 198.70 | 1,526,112 | -4.95(-2.43%) |
Aug 16, 2023 | 208.84 | 210.04 | 203.57 | 203.65 | 1,517,308 | -5.88(-2.81%) |
Aug 15, 2023 | 209.91 | 211.79 | 208.81 | 209.53 | 1,289,761 | -1.95(-0.92%) |
Aug 14, 2023 | 206.89 | 211.93 | 206.89 | 211.48 | 1,096,439 | +3.52(+1.69%) |
Aug 11, 2023 | 205.75 | 209.00 | 205.60 | 207.96 | 1,167,943 | -0.10(-0.05%) |
Aug 10, 2023 | 208.33 | 210.86 | 206.09 | 208.06 | 1,660,336 | +3.29(+1.61%) |
Aug 09, 2023 | 203.70 | 206.72 | 203.25 | 204.77 | 1,949,462 | +1.54(+0.76%) |
Aug 08, 2023 | 200.90 | 203.96 | 198.86 | 203.23 | 1,226,934 | -0.49(-0.24%) |
Aug 07, 2023 | 202.52 | 204.32 | 201.54 | 203.72 | 849,286 | +2.15(+1.06%) |
Aug 04, 2023 | 204.91 | 204.91 | 200.53 | 201.57 | 1,017,645 | -1.05(-0.52%) |
Aug 03, 2023 | 203.97 | 206.04 | 202.33 | 202.62 | 1,427,302 | -4.16(-2.01%) |
Aug 02, 2023 | 209.45 | 209.83 | 203.68 | 206.78 | 1,386,731 | -5.67(-2.67%) |
Aug 01, 2023 | 211.17 | 213.25 | 209.00 | 212.45 | 757,365 | +0.46(+0.22%) |
Jul 31, 2023 | 210.83 | 212.18 | 209.12 | 211.99 | 1,302,040 | +2.20(+1.05%) |
Jul 28, 2023 | 213.01 | 215.29 | 208.32 | 209.79 | 1,480,020 | +0.33(+0.16%) |
Jul 27, 2023 | 216.00 | 220.25 | 208.45 | 209.46 | 1,901,941 | -3.29(-1.55%) |
Jul 26, 2023 | 208.63 | 213.68 | 208.22 | 212.75 | 1,094,978 | +1.99(+0.94%) |
Jul 25, 2023 | 211.00 | 212.63 | 210.50 | 210.76 | 850,395 | +0.23(+0.11%) |
Jul 24, 2023 | 210.82 | 212.20 | 207.58 | 210.53 | 1,509,413 | +0.63(+0.30%) |
Jul 21, 2023 | 213.11 | 214.91 | 209.25 | 209.90 | 4,646,980 | -1.07(-0.51%) |
Jul 20, 2023 | 217.14 | 218.53 | 210.66 | 210.97 | 1,163,239 | -8.10(-3.70%) |
Jul 19, 2023 | 217.97 | 222.63 | 216.84 | 219.07 | 1,869,324 | +1.83(+0.84%) |
Jul 18, 2023 | 212.57 | 217.92 | 212.41 | 217.24 | 1,754,770 | +3.51(+1.64%) |
Jul 17, 2023 | 213.49 | 216.12 | 212.70 | 213.73 | 1,428,440 | -0.41(-0.19%) |
Jul 14, 2023 | 215.95 | 216.07 | 210.50 | 214.14 | 1,189,546 | -2.45(-1.13%) |
Jul 13, 2023 | 217.98 | 218.84 | 216.52 | 216.59 | 1,011,789 | +1.27(+0.59%) |
Jul 12, 2023 | 216.67 | 218.02 | 214.92 | 215.32 | 1,469,779 | +3.27(+1.54%) |
Jul 11, 2023 | 207.59 | 212.66 | 206.88 | 212.05 | 1,183,469 | +4.72(+2.28%) |
Jul 10, 2023 | 201.00 | 208.07 | 201.00 | 207.33 | 1,097,468 | +5.76(+2.86%) |
Jul 07, 2023 | 200.40 | 203.95 | 200.40 | 201.57 | 1,176,641 | +0.52(+0.26%) |
Jul 06, 2023 | 200.00 | 201.19 | 197.52 | 201.05 | 1,685,675 | -2.69(-1.32%) |
Jul 05, 2023 | 202.40 | 203.97 | 200.51 | 203.74 | 1,688,586 | +0.04(+0.02%) |
Jul 03, 2023 | 203.00 | 205.19 | 202.11 | 203.70 | 818,877 | -0.91(-0.44%) |
Jun 30, 2023 | 207.42 | 207.76 | 203.75 | 204.61 | 2,094,784 | -1.57(-0.76%) |
Jun 29, 2023 | 207.02 | 210.50 | 205.36 | 206.18 | 1,104,264 | -0.12(-0.06%) |
Jun 28, 2023 | 206.15 | 208.36 | 203.91 | 206.30 | 1,194,449 | -0.55(-0.27%) |
Jun 27, 2023 | 201.76 | 207.25 | 201.05 | 206.85 | 1,556,614 | +6.07(+3.02%) |
Jun 26, 2023 | 201.14 | 204.44 | 199.64 | 200.78 | 1,286,892 | -1.22(-0.60%) |
Jun 23, 2023 | 202.86 | 203.19 | 200.25 | 202.00 | 1,538,923 | -4.70(-2.27%) |
Jun 22, 2023 | 207.05 | 207.84 | 205.04 | 206.70 | 1,889,655 | -1.28(-0.62%) |
Jun 21, 2023 | 210.00 | 212.12 | 207.69 | 207.98 | 1,711,801 | -4.01(-1.89%) |
Jun 20, 2023 | 211.63 | 214.03 | 209.27 | 211.99 | 1,730,937 | -1.51(-0.71%) |
Jun 16, 2023 | 223.64 | 223.64 | 212.36 | 213.50 | 3,289,118 | -7.93(-3.58%) |
Jun 15, 2023 | 211.41 | 222.15 | 211.39 | 221.43 | 2,127,702 | +7.88(+3.69%) |
Jun 14, 2023 | 212.85 | 214.90 | 209.66 | 213.55 | 1,933,431 | +0.26(+0.12%) |
Jun 13, 2023 | 208.62 | 213.55 | 207.37 | 213.29 | 1,799,675 | +5.19(+2.49%) |
Jun 12, 2023 | 202.91 | 208.24 | 202.88 | 208.10 | 1,511,237 | +6.71(+3.33%) |
Jun 09, 2023 | 200.65 | 203.35 | 198.01 | 201.39 | 1,348,437 | +1.23(+0.61%) |
Jun 08, 2023 | 201.13 | 201.78 | 198.41 | 200.16 | 1,043,061 | -1.00(-0.50%) |
Jun 07, 2023 | 208.25 | 208.47 | 200.33 | 201.16 | 1,329,792 | -6.85(-3.29%) |
Jun 06, 2023 | 209.24 | 209.92 | 207.18 | 208.01 | 926,759 | -0.42(-0.20%) |
Jun 05, 2023 | 203.93 | 208.91 | 202.72 | 208.43 | 1,341,288 | +4.19(+2.05%) |
Jun 02, 2023 | 205.31 | 208.48 | 203.00 | 204.24 | 1,385,518 | +0.94(+0.46%) |
Jun 01, 2023 | 199.21 | 205.39 | 197.05 | 203.30 | 1,549,108 | +3.91(+1.96%) |
May 31, 2023 | 195.46 | 200.86 | 194.82 | 199.39 | 3,895,652 | +4.35(+2.23%) |
May 30, 2023 | 202.20 | 202.88 | 192.98 | 195.04 | 1,776,292 | -3.86(-1.94%) |
May 26, 2023 | 200.77 | 202.50 | 193.19 | 198.90 | 2,839,339 | +1.34(+0.68%) |
May 25, 2023 | 197.84 | 199.51 | 195.67 | 197.56 | 2,485,731 | +0.81(+0.41%) |
May 24, 2023 | 193.94 | 198.02 | 192.50 | 196.75 | 1,755,947 | +0.11(+0.06%) |
May 23, 2023 | 199.27 | 201.83 | 196.51 | 196.64 | 1,696,284 | -6.85(-3.37%) |
May 22, 2023 | 201.48 | 204.23 | 199.62 | 203.49 | 1,058,793 | +2.60(+1.29%) |
May 19, 2023 | 204.00 | 204.25 | 199.25 | 200.89 | 1,522,381 | -3.95(-1.93%) |
May 18, 2023 | 198.50 | 205.00 | 198.42 | 204.84 | 1,591,392 | +6.38(+3.21%) |
May 17, 2023 | 195.06 | 199.09 | 193.14 | 198.46 | 1,212,716 | +5.21(+2.70%) |
May 16, 2023 | 196.18 | 197.42 | 193.19 | 193.25 | 1,059,901 | -3.66(-1.86%) |
May 15, 2023 | 193.73 | 197.00 | 191.26 | 196.91 | 834,960 | +2.46(+1.27%) |
May 12, 2023 | 193.64 | 194.90 | 192.67 | 194.45 | 948,824 | +1.35(+0.70%) |
May 11, 2023 | 196.12 | 196.82 | 192.28 | 193.10 | 731,405 | -3.22(-1.64%) |
May 10, 2023 | 196.08 | 197.46 | 193.23 | 196.32 | 1,437,624 | +3.59(+1.86%) |
May 09, 2023 | 191.53 | 193.78 | 190.95 | 192.73 | 959,658 | +0.74(+0.39%) |
May 08, 2023 | 193.47 | 194.70 | 189.54 | 191.99 | 1,045,610 | -2.95(-1.51%) |
May 05, 2023 | 193.98 | 196.50 | 192.90 | 194.94 | 1,281,158 | +1.91(+0.99%) |
May 04, 2023 | 194.57 | 195.38 | 191.76 | 193.03 | 855,867 | -0.67(-0.35%) |
May 03, 2023 | 193.58 | 197.45 | 193.38 | 193.70 | 972,396 | +1.28(+0.67%) |
May 02, 2023 | 196.56 | 197.03 | 191.78 | 192.42 | 1,421,518 | -4.05(-2.06%) |
May 01, 2023 | 194.79 | 197.31 | 193.26 | 196.47 | 917,095 | +1.68(+0.86%) |
Apr 28, 2023 | 189.42 | 194.90 | 188.44 | 194.79 | 1,149,372 | +4.68(+2.46%) |
Apr 27, 2023 | 192.35 | 192.62 | 188.38 | 190.11 | 1,512,855 | +0.21(+0.11%) |
Apr 26, 2023 | 191.19 | 192.40 | 189.20 | 189.90 | 1,094,825 | -0.32(-0.17%) |
Apr 25, 2023 | 193.82 | 194.15 | 190.13 | 190.22 | 1,115,000 | -5.62(-2.87%) |
Apr 24, 2023 | 193.81 | 196.23 | 192.62 | 195.84 | 999,946 | +1.75(+0.90%) |
Apr 21, 2023 | 194.41 | 195.16 | 192.27 | 194.09 | 891,677 | -0.55(-0.28%) |
Apr 20, 2023 | 194.51 | 196.84 | 193.74 | 194.64 | 1,194,136 | -1.92(-0.98%) |
Apr 19, 2023 | 195.55 | 196.94 | 193.67 | 196.56 | 932,197 | -0.89(-0.45%) |
Apr 18, 2023 | 199.80 | 200.82 | 196.34 | 197.45 | 1,013,231 | +0.36(+0.18%) |
Apr 17, 2023 | 196.64 | 200.08 | 195.35 | 197.09 | 1,343,455 | +2.43(+1.25%) |
Apr 14, 2023 | 195.96 | 199.39 | 192.88 | 194.66 | 1,478,810 | -1.65(-0.84%) |
Apr 13, 2023 | 194.88 | 196.93 | 194.14 | 196.31 | 1,685,533 | +3.15(+1.63%) |
Apr 12, 2023 | 200.82 | 201.18 | 192.76 | 193.16 | 1,818,762 | -4.62(-2.34%) |
Apr 11, 2023 | 197.39 | 198.73 | 195.70 | 197.78 | 993,200 | -0.36(-0.18%) |
Apr 10, 2023 | 195.00 | 198.53 | 193.29 | 198.14 | 1,075,094 | +0.80(+0.41%) |
Apr 06, 2023 | 196.89 | 198.32 | 194.62 | 197.34 | 1,174,501 | -0.21(-0.11%) |
Apr 05, 2023 | 201.62 | 202.37 | 195.93 | 197.55 | 1,517,918 | -5.77(-2.84%) |
Apr 04, 2023 | 209.00 | 210.89 | 202.13 | 203.32 | 1,300,683 | -4.26(-2.05%) |
Apr 03, 2023 | 205.09 | 207.86 | 204.34 | 207.58 | 1,472,599 | -0.58(-0.28%) |
Mar 31, 2023 | 202.78 | 208.38 | 202.01 | 208.16 | 1,871,244 | +6.55(+3.25%) |
Mar 30, 2023 | 201.07 | 202.82 | 200.12 | 201.61 | 1,072,942 | +2.45(+1.23%) |
Mar 29, 2023 | 199.61 | 199.94 | 197.62 | 199.16 | 1,206,626 | +1.89(+0.96%) |
Mar 28, 2023 | 196.75 | 197.81 | 195.13 | 197.27 | 1,463,052 | -1.48(-0.74%) |
Mar 27, 2023 | 201.55 | 202.82 | 197.26 | 198.75 | 1,580,661 | -1.47(-0.73%) |
Mar 24, 2023 | 201.07 | 202.97 | 198.16 | 200.22 | 1,403,772 | -0.92(-0.46%) |
Mar 23, 2023 | 200.92 | 204.67 | 199.11 | 201.14 | 1,549,676 | +2.76(+1.39%) |
Mar 22, 2023 | 206.44 | 207.28 | 198.34 | 198.38 | 1,718,691 | -8.77(-4.23%) |
Mar 21, 2023 | 202.00 | 208.62 | 201.57 | 207.15 | 1,785,733 | +6.73(+3.36%) |
Mar 20, 2023 | 200.31 | 202.89 | 198.24 | 200.42 | 1,577,406 | +1.31(+0.66%) |
Mar 17, 2023 | 199.30 | 202.71 | 196.90 | 199.11 | 2,216,176 | -1.48(-0.74%) |
Mar 16, 2023 | 196.18 | 202.15 | 195.23 | 200.59 | 1,463,032 | +4.80(+2.45%) |
Mar 15, 2023 | 196.16 | 197.42 | 193.16 | 195.79 | 1,857,243 | -3.43(-1.72%) |
Mar 14, 2023 | 200.07 | 202.50 | 196.35 | 199.22 | 1,792,456 | +1.35(+0.68%) |
Mar 13, 2023 | 193.33 | 200.30 | 191.04 | 197.87 | 1,905,462 | +3.85(+1.98%) |
Mar 10, 2023 | 201.11 | 201.37 | 193.12 | 194.02 | 1,341,669 | -6.47(-3.23%) |
Mar 09, 2023 | 205.71 | 208.75 | 199.90 | 200.49 | 1,439,681 | -4.02(-1.97%) |
Mar 08, 2023 | 205.84 | 207.58 | 203.07 | 204.51 | 1,012,346 | -0.97(-0.47%) |
Mar 07, 2023 | 209.00 | 211.51 | 205.07 | 205.48 | 1,209,543 | -2.85(-1.37%) |
Mar 06, 2023 | 208.00 | 211.12 | 206.97 | 208.33 | 1,299,105 | +0.87(+0.42%) |
Mar 03, 2023 | 201.75 | 208.12 | 201.75 | 207.46 | 1,790,051 | +6.33(+3.15%) |
Mar 02, 2023 | 195.69 | 201.97 | 195.53 | 201.13 | 1,523,339 | +4.75(+2.42%) |
Mar 01, 2023 | 199.48 | 200.13 | 195.18 | 196.38 | 1,300,080 | -2.31(-1.16%) |
Feb 28, 2023 | 195.11 | 201.67 | 195.11 | 198.69 | 1,896,008 | +2.01(+1.02%) |
Feb 27, 2023 | 195.00 | 200.00 | 194.08 | 196.68 | 2,251,807 | +4.15(+2.16%) |
Feb 24, 2023 | 203.19 | 205.11 | 191.44 | 192.53 | 4,971,508 | -28.63(-12.95%) |
Feb 23, 2023 | 218.06 | 221.55 | 216.12 | 221.16 | 2,068,396 | +4.46(+2.06%) |
Feb 22, 2023 | 215.71 | 218.46 | 215.31 | 216.70 | 1,464,572 | +1.15(+0.53%) |
Feb 21, 2023 | 215.72 | 218.43 | 214.31 | 215.55 | 1,277,452 | -4.43(-2.01%) |
Feb 17, 2023 | 219.39 | 221.24 | 216.50 | 219.98 | 1,194,064 | -2.15(-0.97%) |
Feb 16, 2023 | 223.75 | 225.39 | 221.18 | 222.13 | 825,428 | -7.15(-3.12%) |
Feb 15, 2023 | 226.48 | 229.32 | 225.39 | 229.28 | 926,869 | +1.24(+0.54%) |
Feb 14, 2023 | 223.37 | 229.33 | 222.08 | 228.04 | 1,372,931 | +4.04(+1.80%) |
Feb 13, 2023 | 223.38 | 225.96 | 222.85 | 224.00 | 1,021,238 | +1.20(+0.54%) |
Feb 10, 2023 | 220.94 | 224.84 | 219.84 | 222.80 | 1,096,466 | -1.85(-0.82%) |
Feb 09, 2023 | 224.42 | 229.43 | 222.76 | 224.65 | 1,581,884 | +3.30(+1.49%) |
Feb 08, 2023 | 223.86 | 225.95 | 220.94 | 221.35 | 1,024,154 | -2.30(-1.03%) |
Feb 07, 2023 | 217.85 | 224.01 | 215.68 | 223.65 | 1,021,823 | +5.31(+2.43%) |
Feb 06, 2023 | 219.02 | 220.53 | 216.94 | 218.34 | 1,174,757 | -5.32(-2.38%) |
Feb 03, 2023 | 221.68 | 227.49 | 221.00 | 223.66 | 1,199,605 | -4.56(-2.00%) |
Feb 02, 2023 | 226.43 | 232.15 | 225.81 | 228.22 | 1,826,800 | +6.03(+2.71%) |
Feb 01, 2023 | 213.89 | 223.99 | 212.98 | 222.19 | 1,313,736 | +7.03(+3.27%) |
Jan 31, 2023 | 210.33 | 215.55 | 208.89 | 215.16 | 1,633,329 | +6.04(+2.89%) |
Jan 30, 2023 | 207.07 | 210.60 | 206.80 | 209.12 | 1,121,976 | -1.76(-0.83%) |
Jan 27, 2023 | 206.33 | 212.50 | 206.00 | 210.88 | 1,284,604 | +2.42(+1.16%) |
Jan 26, 2023 | 206.27 | 209.24 | 205.77 | 208.46 | 876,871 | +5.96(+2.94%) |
Jan 25, 2023 | 202.00 | 203.81 | 198.01 | 202.50 | 1,273,238 | -3.93(-1.90%) |
Jan 24, 2023 | 209.31 | 210.61 | 204.84 | 206.43 | 906,231 | -4.86(-2.30%) |
Jan 23, 2023 | 206.06 | 211.63 | 205.10 | 211.29 | 1,079,289 | +5.39(+2.62%) |
Jan 20, 2023 | 198.24 | 206.73 | 198.20 | 205.90 | 1,248,440 | +9.85(+5.02%) |
Jan 19, 2023 | 195.68 | 199.25 | 195.65 | 196.05 | 987,366 | -1.97(-0.99%) |
Jan 18, 2023 | 201.38 | 205.47 | 197.67 | 198.02 | 1,117,890 | -2.68(-1.34%) |
Jan 17, 2023 | 200.14 | 202.62 | 199.46 | 200.70 | 1,194,516 | +0.11(+0.05%) |
Jan 13, 2023 | 197.06 | 201.04 | 197.06 | 200.59 | 961,029 | +0.63(+0.32%) |
Jan 12, 2023 | 199.58 | 201.80 | 197.09 | 199.96 | 1,246,705 | +0.03(+0.02%) |
Jan 11, 2023 | 195.36 | 200.28 | 194.06 | 199.93 | 1,144,084 | +6.50(+3.36%) |
Jan 10, 2023 | 190.23 | 194.30 | 190.23 | 193.43 | 1,126,835 | +0.96(+0.50%) |
Jan 09, 2023 | 190.52 | 199.09 | 190.48 | 192.47 | 1,400,832 | +5.28(+2.82%) |
Jan 06, 2023 | 184.23 | 188.60 | 179.61 | 187.19 | 1,294,662 | +5.12(+2.81%) |
Jan 05, 2023 | 186.05 | 186.32 | 180.38 | 182.07 | 1,488,422 | -5.89(-3.13%) |
Jan 04, 2023 | 187.89 | 190.71 | 186.00 | 187.96 | 1,069,403 | +2.81(+1.52%) |