Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 275.43 | 277.63 | 274.05 | 276.06 | 975,628 | -0.02(-0.01%) |
Dec 28, 2023 | 274.14 | 277.00 | 272.71 | 276.08 | 839,266 | +2.38(+0.87%) |
Dec 27, 2023 | 274.29 | 274.72 | 272.45 | 273.70 | 759,233 | -0.27(-0.10%) |
Dec 26, 2023 | 272.57 | 274.42 | 272.44 | 273.97 | 798,225 | +1.40(+0.51%) |
Dec 22, 2023 | 274.01 | 275.81 | 271.33 | 272.57 | 1,178,360 | -0.33(-0.12%) |
Dec 21, 2023 | 272.51 | 273.33 | 270.27 | 272.90 | 1,200,517 | +2.75(+1.02%) |
Dec 20, 2023 | 272.70 | 275.20 | 270.09 | 270.15 | 1,369,020 | -3.83(-1.40%) |
Dec 19, 2023 | 273.12 | 275.72 | 271.87 | 273.98 | 1,400,669 | +1.23(+0.45%) |
Dec 18, 2023 | 272.37 | 275.12 | 271.87 | 272.75 | 1,317,083 | +0.05(+0.02%) |
Dec 15, 2023 | 271.50 | 274.84 | 269.64 | 272.70 | 3,450,548 | +1.92(+0.71%) |
Dec 14, 2023 | 277.28 | 279.83 | 270.51 | 270.78 | 2,930,516 | -7.90(-2.83%) |
Dec 13, 2023 | 278.93 | 279.00 | 274.85 | 278.68 | 2,685,090 | +1.93(+0.70%) |
Dec 12, 2023 | 275.67 | 278.09 | 274.71 | 276.75 | 2,424,682 | +0.64(+0.23%) |
Dec 11, 2023 | 274.59 | 278.94 | 273.90 | 276.11 | 1,948,829 | +2.70(+0.99%) |
Dec 08, 2023 | 270.06 | 274.85 | 269.55 | 273.41 | 1,485,123 | +1.03(+0.38%) |
Dec 07, 2023 | 268.92 | 273.92 | 268.14 | 272.38 | 2,013,326 | +5.06(+1.89%) |
Dec 06, 2023 | 267.40 | 271.60 | 266.79 | 267.32 | 1,824,248 | -0.44(-0.16%) |
Dec 05, 2023 | 268.02 | 268.62 | 263.60 | 267.76 | 2,489,874 | -1.46(-0.54%) |
Dec 04, 2023 | 269.27 | 272.90 | 265.30 | 269.22 | 3,374,974 | -3.70(-1.36%) |
Dec 01, 2023 | 269.21 | 273.63 | 266.28 | 272.92 | 2,690,124 | +2.20(+0.81%) |
Nov 30, 2023 | 264.26 | 271.99 | 260.91 | 270.72 | 4,493,728 | +7.23(+2.74%) |
Nov 29, 2023 | 255.09 | 270.65 | 252.56 | 263.49 | 9,167,079 | +26.16(+11.02%) |
Nov 28, 2023 | 235.00 | 237.63 | 234.45 | 237.33 | 2,777,710 | +1.50(+0.64%) |
Nov 27, 2023 | 236.66 | 238.11 | 235.57 | 235.83 | 1,745,676 | -0.78(-0.33%) |
Nov 24, 2023 | 234.39 | 236.70 | 233.33 | 236.61 | 860,827 | +2.35(+1.00%) |
Nov 22, 2023 | 238.01 | 238.99 | 233.90 | 234.26 | 1,313,724 | -2.42(-1.02%) |
Nov 21, 2023 | 236.52 | 238.84 | 235.60 | 236.68 | 954,967 | -0.34(-0.14%) |
Nov 20, 2023 | 233.76 | 237.72 | 232.52 | 237.02 | 1,236,011 | +5.36(+2.31%) |
Nov 17, 2023 | 232.88 | 232.88 | 230.63 | 231.66 | 1,013,647 | -0.29(-0.13%) |
Nov 16, 2023 | 232.00 | 233.34 | 229.75 | 231.95 | 1,259,599 | +0.44(+0.19%) |
Nov 15, 2023 | 233.10 | 235.46 | 230.97 | 231.51 | 1,311,328 | -0.91(-0.39%) |
Nov 14, 2023 | 231.00 | 233.24 | 229.05 | 232.42 | 1,596,629 | +6.12(+2.70%) |
Nov 13, 2023 | 225.13 | 227.82 | 223.00 | 226.30 | 1,779,059 | -3.71(-1.61%) |
Nov 10, 2023 | 226.55 | 231.82 | 225.06 | 230.01 | 1,788,851 | +4.56(+2.02%) |
Nov 09, 2023 | 223.25 | 232.00 | 220.93 | 225.45 | 2,281,989 | +2.85(+1.28%) |
Nov 08, 2023 | 222.47 | 223.72 | 219.98 | 222.60 | 688,483 | +1.15(+0.52%) |
Nov 07, 2023 | 220.47 | 222.97 | 219.14 | 221.45 | 1,136,731 | +3.06(+1.40%) |
Nov 06, 2023 | 218.40 | 218.52 | 214.91 | 218.39 | 972,384 | -0.02(-0.01%) |
Nov 03, 2023 | 211.63 | 220.95 | 211.63 | 218.41 | 1,381,490 | +5.49(+2.58%) |
Nov 02, 2023 | 215.62 | 216.21 | 211.65 | 212.92 | 1,308,200 | +1.46(+0.69%) |
Nov 01, 2023 | 209.46 | 211.98 | 206.99 | 211.46 | 1,664,174 | -0.25(-0.12%) |
Oct 31, 2023 | 207.55 | 213.23 | 206.79 | 211.71 | 1,888,449 | +4.51(+2.18%) |
Oct 30, 2023 | 207.43 | 207.55 | 204.78 | 207.20 | 1,370,480 | +1.19(+0.58%) |
Oct 27, 2023 | 206.00 | 207.26 | 203.85 | 206.01 | 1,341,541 | +0.03(+0.01%) |
Oct 26, 2023 | 208.18 | 209.65 | 204.46 | 205.98 | 1,672,185 | -1.23(-0.59%) |
Oct 25, 2023 | 211.00 | 211.00 | 205.06 | 207.21 | 1,293,742 | -5.16(-2.43%) |
Oct 24, 2023 | 210.63 | 213.46 | 209.14 | 212.37 | 676,527 | +2.79(+1.33%) |
Oct 23, 2023 | 210.70 | 212.16 | 208.06 | 209.58 | 1,197,883 | -1.58(-0.75%) |
Oct 20, 2023 | 213.95 | 214.48 | 209.81 | 211.16 | 1,278,555 | -2.10(-0.98%) |
Oct 19, 2023 | 217.17 | 218.46 | 212.69 | 213.26 | 1,156,158 | -1.35(-0.63%) |
Oct 18, 2023 | 215.61 | 217.81 | 214.57 | 214.61 | 1,036,591 | -3.46(-1.59%) |
Oct 17, 2023 | 213.29 | 220.27 | 213.07 | 218.07 | 1,423,341 | +2.45(+1.14%) |
Oct 16, 2023 | 216.29 | 218.20 | 213.48 | 215.62 | 855,463 | +0.73(+0.34%) |
Oct 13, 2023 | 216.77 | 217.86 | 213.94 | 214.89 | 1,206,498 | -0.86(-0.40%) |
Oct 12, 2023 | 223.49 | 223.49 | 214.01 | 215.75 | 1,528,050 | -6.25(-2.82%) |
Oct 11, 2023 | 220.18 | 222.68 | 219.79 | 222.00 | 1,360,744 | +1.08(+0.49%) |
Oct 10, 2023 | 217.39 | 222.30 | 217.19 | 220.92 | 1,702,190 | +3.17(+1.46%) |
Oct 09, 2023 | 212.41 | 218.43 | 212.01 | 217.75 | 1,486,591 | +4.12(+1.93%) |
Oct 06, 2023 | 202.53 | 214.81 | 202.01 | 213.63 | 2,215,358 | +8.49(+4.14%) |
Oct 05, 2023 | 208.01 | 208.98 | 203.39 | 205.14 | 2,444,690 | -4.23(-2.02%) |
Oct 04, 2023 | 208.70 | 209.91 | 206.40 | 209.37 | 1,987,077 | +2.07(+1.00%) |
Oct 03, 2023 | 211.41 | 214.85 | 206.59 | 207.30 | 2,929,612 | -6.36(-2.98%) |
Oct 02, 2023 | 214.85 | 216.31 | 212.00 | 213.66 | 2,168,631 | -1.19(-0.55%) |
Sep 29, 2023 | 214.95 | 217.32 | 213.64 | 214.85 | 4,067,316 | +3.63(+1.72%) |
Sep 28, 2023 | 202.99 | 215.00 | 202.65 | 211.22 | 9,194,804 | -19.59(-8.49%) |
Sep 27, 2023 | 230.72 | 233.84 | 227.02 | 230.81 | 2,329,344 | +1.57(+0.68%) |
Sep 26, 2023 | 230.90 | 232.70 | 228.56 | 229.24 | 1,217,348 | -2.35(-1.01%) |
Sep 25, 2023 | 229.64 | 231.59 | 230.56 | 231.59 | 893,924 | +0.77(+0.33%) |
Sep 22, 2023 | 230.71 | 232.34 | 230.26 | 230.82 | 1,162,742 | +0.65(+0.28%) |
Sep 21, 2023 | 235.30 | 235.86 | 229.71 | 230.17 | 1,747,785 | -7.63(-3.21%) |
Sep 20, 2023 | 243.40 | 244.15 | 237.66 | 237.80 | 1,261,218 | -5.30(-2.18%) |
Sep 19, 2023 | 242.53 | 243.40 | 240.18 | 243.10 | 1,175,457 | -1.23(-0.50%) |
Sep 18, 2023 | 240.39 | 244.61 | 239.90 | 244.33 | 1,362,261 | +3.47(+1.44%) |
Sep 15, 2023 | 245.08 | 245.08 | 239.59 | 240.86 | 2,821,793 | -4.22(-1.72%) |
Sep 14, 2023 | 246.15 | 246.99 | 242.32 | 245.08 | 1,119,879 | -0.11(-0.04%) |
Sep 13, 2023 | 247.65 | 249.82 | 244.88 | 245.19 | 1,270,414 | -2.54(-1.03%) |
Sep 12, 2023 | 250.30 | 250.95 | 246.83 | 247.73 | 1,242,558 | -4.48(-1.78%) |
Sep 11, 2023 | 249.82 | 252.72 | 248.06 | 252.21 | 1,240,794 | +1.58(+0.63%) |
Sep 08, 2023 | 249.95 | 252.29 | 249.01 | 250.63 | 1,118,226 | +0.16(+0.06%) |
Sep 07, 2023 | 247.76 | 251.62 | 246.74 | 250.47 | 1,021,707 | +2.06(+0.83%) |
Sep 06, 2023 | 245.68 | 248.70 | 245.49 | 248.41 | 1,165,600 | +1.20(+0.49%) |
Sep 05, 2023 | 246.65 | 247.75 | 244.65 | 247.21 | 1,172,534 | -1.28(-0.52%) |
Sep 01, 2023 | 246.54 | 249.26 | 244.18 | 248.49 | 1,070,330 | +3.99(+1.63%) |
Aug 31, 2023 | 243.49 | 245.60 | 242.22 | 244.50 | 1,982,811 | +1.36(+0.56%) |
Aug 30, 2023 | 241.92 | 244.93 | 241.92 | 243.14 | 1,644,100 | +1.47(+0.61%) |
Aug 29, 2023 | 236.70 | 241.82 | 236.05 | 241.67 | 1,848,811 | +5.37(+2.27%) |
Aug 28, 2023 | 237.33 | 238.50 | 234.76 | 236.30 | 1,879,179 | -0.67(-0.28%) |
Aug 25, 2023 | 228.38 | 239.33 | 226.08 | 236.97 | 5,637,112 | +12.10(+5.38%) |
Aug 24, 2023 | 234.37 | 235.69 | 224.87 | 224.87 | 3,623,557 | -5.35(-2.32%) |
Aug 23, 2023 | 226.61 | 231.77 | 226.61 | 230.22 | 1,327,766 | +3.96(+1.75%) |
Aug 22, 2023 | 228.00 | 228.96 | 225.72 | 226.26 | 1,377,824 | -0.97(-0.43%) |
Aug 21, 2023 | 224.85 | 228.34 | 224.49 | 227.23 | 1,195,383 | +2.81(+1.25%) |
Aug 18, 2023 | 220.23 | 225.56 | 218.44 | 224.42 | 1,462,326 | +0.36(+0.16%) |
Aug 17, 2023 | 231.98 | 232.04 | 222.92 | 224.06 | 1,667,183 | -6.35(-2.76%) |
Aug 16, 2023 | 231.78 | 234.90 | 230.21 | 230.41 | 1,429,297 | -0.48(-0.21%) |
Aug 15, 2023 | 226.48 | 232.40 | 226.37 | 230.89 | 1,381,394 | +2.78(+1.22%) |
Aug 14, 2023 | 225.08 | 229.78 | 224.96 | 228.11 | 934,951 | +1.65(+0.73%) |
Aug 11, 2023 | 226.64 | 229.69 | 225.70 | 226.46 | 770,661 | -1.41(-0.62%) |
Aug 10, 2023 | 229.89 | 230.97 | 226.00 | 227.87 | 1,030,443 | +2.31(+1.02%) |
Aug 09, 2023 | 227.75 | 228.65 | 224.00 | 225.56 | 1,275,855 | -1.98(-0.87%) |
Aug 08, 2023 | 230.28 | 230.28 | 226.10 | 227.54 | 1,435,766 | -6.01(-2.57%) |
Aug 07, 2023 | 229.30 | 233.73 | 229.05 | 233.55 | 1,373,992 | +3.43(+1.49%) |
Aug 04, 2023 | 230.59 | 233.45 | 227.15 | 230.12 | 1,263,309 | +0.78(+0.34%) |
Aug 03, 2023 | 228.45 | 230.60 | 225.82 | 229.34 | 1,283,140 | +0.12(+0.05%) |
Aug 02, 2023 | 236.02 | 236.29 | 226.03 | 229.22 | 1,630,664 | -10.58(-4.41%) |
Aug 01, 2023 | 235.84 | 240.18 | 233.51 | 239.80 | 1,275,294 | +2.67(+1.13%) |
Jul 31, 2023 | 235.15 | 238.67 | 234.71 | 237.13 | 1,104,143 | +2.13(+0.91%) |
Jul 28, 2023 | 231.82 | 236.27 | 231.75 | 235.00 | 1,605,489 | +5.20(+2.26%) |
Jul 27, 2023 | 233.22 | 234.82 | 228.25 | 229.80 | 2,372,639 | -0.25(-0.11%) |
Jul 26, 2023 | 225.63 | 232.00 | 225.63 | 230.05 | 2,614,962 | +2.65(+1.17%) |
Jul 25, 2023 | 223.48 | 228.65 | 223.15 | 227.40 | 1,257,340 | +4.28(+1.92%) |
Jul 24, 2023 | 224.14 | 226.61 | 221.20 | 223.12 | 1,339,880 | -1.93(-0.86%) |
Jul 21, 2023 | 223.58 | 226.01 | 222.82 | 225.05 | 4,049,635 | +2.73(+1.23%) |
Jul 20, 2023 | 229.04 | 231.11 | 221.79 | 222.32 | 2,242,209 | -9.36(-4.04%) |
Jul 19, 2023 | 230.89 | 234.80 | 230.24 | 231.68 | 1,854,683 | +3.33(+1.46%) |
Jul 18, 2023 | 226.49 | 229.46 | 224.23 | 228.35 | 1,840,669 | +0.10(+0.04%) |
Jul 17, 2023 | 223.82 | 230.42 | 222.94 | 228.25 | 1,888,301 | +4.34(+1.94%) |
Jul 14, 2023 | 219.23 | 224.16 | 219.19 | 223.91 | 1,649,365 | +4.13(+1.88%) |
Jul 13, 2023 | 220.83 | 221.40 | 218.95 | 219.78 | 2,289,363 | +0.70(+0.32%) |
Jul 12, 2023 | 223.87 | 224.03 | 218.33 | 219.08 | 2,496,576 | -2.63(-1.19%) |
Jul 11, 2023 | 222.27 | 223.66 | 219.04 | 221.71 | 1,596,935 | -0.69(-0.31%) |
Jul 10, 2023 | 218.00 | 225.23 | 217.91 | 222.40 | 1,589,479 | +3.67(+1.68%) |
Jul 07, 2023 | 218.63 | 221.04 | 217.37 | 218.73 | 1,526,907 | -0.57(-0.26%) |
Jul 06, 2023 | 217.90 | 220.29 | 216.79 | 219.30 | 1,394,697 | -3.30(-1.48%) |
Jul 05, 2023 | 220.98 | 222.93 | 220.00 | 222.60 | 1,689,629 | -1.99(-0.89%) |
Jul 03, 2023 | 225.58 | 226.38 | 223.47 | 224.59 | 783,050 | -1.30(-0.58%) |
Jun 30, 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 1,773,421 | -1.23(-0.54%) |
Jun 29, 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 2,445,828 | +4.16(+1.87%) |
Jun 28, 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 2,117,080 | -1.26(-0.56%) |
Jun 27, 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 1,381,037 | +4.28(+1.95%) |
Jun 26, 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 2,289,561 | -2.31(-1.04%) |
Jun 23, 2023 | 218.61 | 222.47 | 218.00 | 222.25 | 2,800,881 | +1.25(+0.57%) |
Jun 22, 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 1,342,796 | +1.17(+0.53%) |
Jun 21, 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 1,837,863 | -3.91(-1.75%) |
Jun 20, 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 1,784,475 | +1.34(+0.60%) |
Jun 16, 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 3,312,332 | -1.89(-0.84%) |
Jun 15, 2023 | 216.13 | 224.74 | 216.00 | 224.29 | 2,551,246 | +6.98(+3.21%) |
Jun 14, 2023 | 213.93 | 217.99 | 213.34 | 217.31 | 2,030,703 | +3.25(+1.52%) |
Jun 13, 2023 | 212.37 | 214.57 | 211.30 | 214.06 | 1,798,100 | +4.41(+2.10%) |
Jun 12, 2023 | 205.54 | 209.84 | 205.16 | 209.65 | 1,861,897 | +5.27(+2.58%) |
Jun 09, 2023 | 205.00 | 207.66 | 201.76 | 204.38 | 1,884,023 | -0.11(-0.05%) |
Jun 08, 2023 | 203.14 | 208.00 | 201.42 | 204.49 | 2,512,753 | +1.05(+0.52%) |
Jun 07, 2023 | 213.21 | 214.56 | 202.79 | 203.44 | 2,971,510 | -11.56(-5.38%) |
Jun 06, 2023 | 213.84 | 216.63 | 213.22 | 215.00 | 1,404,438 | +1.52(+0.71%) |
Jun 05, 2023 | 212.00 | 214.10 | 210.64 | 213.48 | 1,390,293 | -0.02(-0.01%) |
Jun 02, 2023 | 215.68 | 217.67 | 213.36 | 213.50 | 2,036,384 | -1.81(-0.84%) |
Jun 01, 2023 | 209.32 | 217.15 | 208.71 | 215.31 | 2,534,078 | +3.32(+1.57%) |
May 31, 2023 | 207.82 | 213.27 | 206.48 | 211.99 | 5,557,464 | +2.91(+1.39%) |
May 30, 2023 | 217.37 | 218.73 | 208.96 | 209.08 | 3,548,891 | -7.01(-3.24%) |
May 26, 2023 | 214.78 | 218.88 | 211.14 | 216.09 | 6,730,651 | +19.68(+10.02%) |
May 25, 2023 | 198.65 | 198.67 | 192.68 | 196.41 | 5,206,089 | +0.22(+0.11%) |
May 24, 2023 | 192.30 | 197.13 | 191.04 | 196.19 | 2,239,679 | +3.32(+1.72%) |
May 23, 2023 | 194.16 | 196.46 | 192.41 | 192.87 | 1,525,363 | -3.54(-1.80%) |
May 22, 2023 | 197.02 | 199.07 | 195.99 | 196.41 | 1,752,165 | +0.70(+0.36%) |
May 19, 2023 | 196.54 | 196.67 | 194.23 | 195.71 | 1,351,557 | -0.04(-0.02%) |
May 18, 2023 | 187.00 | 195.82 | 186.84 | 195.75 | 2,041,318 | +7.53(+4.00%) |
May 17, 2023 | 185.41 | 188.78 | 182.59 | 188.22 | 1,626,437 | +2.91(+1.57%) |
May 16, 2023 | 184.00 | 189.64 | 184.00 | 185.31 | 2,076,559 | -0.15(-0.08%) |
May 15, 2023 | 182.25 | 186.35 | 181.75 | 185.46 | 1,423,219 | +2.70(+1.48%) |
May 12, 2023 | 176.27 | 183.10 | 174.70 | 182.76 | 2,130,946 | +4.44(+2.49%) |
May 11, 2023 | 179.38 | 179.38 | 176.13 | 178.32 | 1,838,231 | -1.08(-0.60%) |
May 10, 2023 | 179.84 | 180.86 | 177.19 | 179.40 | 1,652,765 | +0.97(+0.54%) |
May 09, 2023 | 180.35 | 181.36 | 177.65 | 178.43 | 1,690,348 | -1.17(-0.65%) |
May 08, 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 2,891,327 | -1.88(-1.04%) |
May 05, 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 2,650,779 | -0.44(-0.24%) |
May 04, 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 1,141,840 | -1.40(-0.76%) |
May 03, 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 1,317,327 | +0.19(+0.10%) |
May 02, 2023 | 187.89 | 187.89 | 182.96 | 183.13 | 1,883,091 | -3.21(-1.72%) |
May 01, 2023 | 185.51 | 186.93 | 184.78 | 186.34 | 1,074,661 | +0.20(+0.11%) |
Apr 28, 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 1,110,371 | -0.99(-0.53%) |
Apr 27, 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 1,463,701 | -0.03(-0.02%) |
Apr 26, 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 1,598,953 | +4.28(+2.34%) |
Apr 25, 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 2,329,060 | -6.21(-3.28%) |
Apr 24, 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 1,475,882 | -1.90(-0.99%) |
Apr 21, 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 906,174 | -0.06(-0.03%) |
Apr 20, 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 1,205,212 | -0.98(-0.51%) |
Apr 19, 2023 | 192.00 | 193.88 | 190.91 | 192.03 | 1,374,668 | -1.51(-0.78%) |
Apr 18, 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 1,153,893 | -2.08(-1.06%) |
Apr 17, 2023 | 194.65 | 196.17 | 193.28 | 195.62 | 985,251 | +1.58(+0.81%) |
Apr 14, 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 1,468,654 | -0.81(-0.42%) |
Apr 13, 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 1,822,932 | +3.11(+1.62%) |
Apr 12, 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 3,435,699 | -4.24(-2.16%) |
Apr 11, 2023 | 195.99 | 196.98 | 192.63 | 195.98 | 1,497,052 | -0.96(-0.49%) |
Apr 10, 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 1,254,153 | +0.13(+0.07%) |
Apr 06, 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 2,373,899 | -1.06(-0.54%) |
Apr 05, 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 3,367,949 | -4.73(-2.33%) |
Apr 04, 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 1,193,570 | -1.77(-0.87%) |
Apr 03, 2023 | 203.29 | 204.99 | 201.77 | 204.37 | 1,749,910 | -2.17(-1.05%) |
Mar 31, 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 2,578,634 | +6.49(+3.24%) |
Mar 30, 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 1,840,257 | +1.80(+0.91%) |
Mar 29, 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 2,983,675 | +8.57(+4.52%) |
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |
Mar 01, 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 2,646,457 | -1.35(-0.73%) |
Feb 28, 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 4,882,560 | +0.54(+0.29%) |
Feb 27, 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 4,020,787 | +1.80(+0.98%) |
Feb 24, 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 2,552,020 | -4.08(-2.18%) |
Feb 23, 2023 | 186.81 | 188.59 | 183.44 | 187.21 | 1,643,517 | +2.84(+1.54%) |
Feb 22, 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 1,442,409 | +2.45(+1.35%) |
Feb 21, 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 1,515,404 | -3.88(-2.09%) |
Feb 17, 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 1,054,114 | -1.95(-1.04%) |
Feb 16, 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 1,309,596 | -3.18(-1.67%) |
Feb 15, 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 1,303,697 | +1.39(+0.73%) |
Feb 14, 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 1,001,884 | +1.29(+0.69%) |
Feb 13, 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 1,488,428 | +1.40(+0.75%) |
Feb 10, 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 1,556,293 | -2.92(-1.54%) |
Feb 09, 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 2,367,143 | +1.04(+0.55%) |
Feb 08, 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 1,776,158 | -3.02(-1.57%) |
Feb 07, 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 3,146,196 | +8.02(+4.37%) |
Feb 06, 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 1,790,086 | -2.12(-1.14%) |
Feb 03, 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 2,001,700 | -5.13(-2.69%) |
Feb 02, 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 2,660,847 | +5.66(+3.05%) |
Feb 01, 2023 | 180.58 | 187.19 | 177.78 | 185.32 | 2,395,210 | +3.89(+2.15%) |
Jan 31, 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 1,971,441 | +4.95(+2.80%) |
Jan 30, 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 1,674,454 | -1.18(-0.66%) |
Jan 27, 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 1,189,779 | -1.22(-0.68%) |
Jan 26, 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 1,693,318 | +4.44(+2.55%) |
Jan 25, 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 1,198,020 | +1.91(+1.11%) |
Jan 24, 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 1,457,369 | -3.90(-2.21%) |
Jan 23, 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 2,013,283 | +3.03(+1.75%) |
Jan 20, 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 2,980,492 | +5.86(+3.50%) |
Jan 19, 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 1,994,436 | +3.25(+1.98%) |
Jan 18, 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 1,867,861 | -2.40(-1.44%) |
Jan 17, 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 2,655,219 | -0.46(-0.28%) |
Jan 13, 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 2,042,094 | +3.56(+2.18%) |
Jan 12, 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 2,119,353 | -0.33(-0.20%) |
Jan 11, 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 1,915,439 | +3.71(+2.32%) |
Jan 10, 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 1,824,830 | -2.72(-1.67%) |
Jan 09, 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 1,727,580 | +1.79(+1.11%) |
Jan 06, 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 1,910,353 | +0.95(+0.59%) |
Jan 05, 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 3,003,824 | -11.03(-6.44%) |
Jan 04, 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 1,659,892 | +1.87(+1.10%) |