Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 193.54 | 197.44 | 191.43 | 192.31 | 2,496,730 | +0.09(+0.05%) |
Jan 30, 2024 | 195.11 | 195.60 | 192.03 | 192.22 | 2,470,215 | -3.49(-1.78%) |
Jan 29, 2024 | 193.72 | 195.90 | 192.42 | 195.71 | 2,508,846 | +1.79(+0.92%) |
Jan 26, 2024 | 195.80 | 196.42 | 193.72 | 193.92 | 1,862,854 | -2.87(-1.46%) |
Jan 25, 2024 | 195.99 | 198.19 | 194.62 | 196.79 | 2,554,042 | +3.39(+1.75%) |
Jan 24, 2024 | 199.63 | 199.93 | 192.62 | 193.40 | 3,365,923 | -5.41(-2.72%) |
Jan 23, 2024 | 201.27 | 201.79 | 197.94 | 198.81 | 2,146,540 | -1.73(-0.86%) |
Jan 22, 2024 | 200.62 | 203.16 | 198.50 | 200.54 | 2,223,422 | +0.15(+0.07%) |
Jan 19, 2024 | 201.17 | 201.64 | 199.32 | 200.39 | 2,020,848 | -0.04(-0.02%) |
Jan 18, 2024 | 201.75 | 203.26 | 199.08 | 200.43 | 2,930,960 | -1.02(-0.51%) |
Jan 17, 2024 | 201.90 | 206.80 | 199.26 | 201.45 | 2,674,980 | -3.05(-1.49%) |
Jan 16, 2024 | 205.41 | 207.24 | 204.01 | 204.50 | 2,441,649 | -1.36(-0.66%) |
Jan 12, 2024 | 206.09 | 208.21 | 204.90 | 205.86 | 1,794,061 | +1.75(+0.86%) |
Jan 11, 2024 | 204.74 | 205.18 | 202.57 | 204.11 | 2,311,068 | -1.30(-0.63%) |
Jan 10, 2024 | 208.00 | 208.47 | 204.86 | 205.41 | 2,125,174 | -2.84(-1.36%) |
Jan 09, 2024 | 210.69 | 210.76 | 206.68 | 208.25 | 1,606,201 | -4.15(-1.95%) |
Jan 08, 2024 | 209.78 | 212.53 | 208.89 | 212.39 | 1,732,781 | +1.77(+0.84%) |
Jan 05, 2024 | 210.05 | 212.56 | 209.41 | 210.62 | 1,916,723 | -1.16(-0.55%) |
Jan 04, 2024 | 210.00 | 213.96 | 209.05 | 211.78 | 2,068,259 | +0.76(+0.36%) |
Jan 03, 2024 | 213.78 | 215.25 | 210.95 | 211.03 | 1,561,460 | -4.05(-1.88%) |
Jan 02, 2024 | 210.75 | 215.36 | 210.75 | 215.08 | 1,593,459 | +2.88(+1.36%) |
Dec 29, 2023 | 212.29 | 213.10 | 211.33 | 212.20 | 1,611,937 | -1.26(-0.59%) |
Dec 28, 2023 | 213.01 | 214.59 | 211.90 | 213.46 | 1,144,943 | +0.43(+0.20%) |
Dec 27, 2023 | 210.36 | 213.41 | 210.36 | 213.02 | 1,892,797 | +2.14(+1.02%) |
Dec 26, 2023 | 209.94 | 211.61 | 209.12 | 210.88 | 1,079,822 | +1.02(+0.49%) |
Dec 22, 2023 | 209.63 | 211.73 | 208.36 | 209.85 | 1,134,542 | +0.89(+0.42%) |
Dec 21, 2023 | 207.71 | 209.03 | 206.30 | 208.97 | 1,728,640 | +3.09(+1.50%) |
Dec 20, 2023 | 206.27 | 209.19 | 204.08 | 205.88 | 3,067,225 | +0.11(+0.05%) |
Dec 19, 2023 | 206.21 | 207.94 | 205.43 | 205.77 | 1,822,036 | +0.30(+0.15%) |
Dec 18, 2023 | 206.78 | 208.73 | 204.71 | 205.47 | 1,850,827 | -1.42(-0.69%) |
Dec 15, 2023 | 204.92 | 207.51 | 203.17 | 206.89 | 3,823,104 | -0.02(-0.01%) |
Dec 14, 2023 | 210.12 | 213.06 | 206.00 | 206.91 | 3,050,675 | +1.10(+0.54%) |
Dec 13, 2023 | 199.90 | 207.16 | 198.61 | 205.81 | 2,299,603 | +5.84(+2.92%) |
Dec 12, 2023 | 200.75 | 200.87 | 198.53 | 199.97 | 1,756,082 | -0.54(-0.27%) |
Dec 11, 2023 | 200.80 | 202.83 | 199.05 | 200.50 | 2,531,385 | -0.83(-0.41%) |
Dec 08, 2023 | 204.60 | 205.08 | 198.99 | 201.33 | 2,424,426 | -4.16(-2.03%) |
Dec 07, 2023 | 206.35 | 206.79 | 205.04 | 205.50 | 2,014,414 | -0.04(-0.02%) |
Dec 06, 2023 | 206.54 | 208.02 | 205.39 | 205.53 | 2,089,538 | +0.34(+0.17%) |
Dec 05, 2023 | 203.74 | 205.83 | 202.27 | 205.19 | 1,782,227 | +1.64(+0.80%) |
Dec 04, 2023 | 204.02 | 204.63 | 202.54 | 203.56 | 2,736,412 | -1.70(-0.83%) |
Dec 01, 2023 | 203.23 | 205.61 | 201.02 | 205.25 | 2,146,564 | +1.65(+0.81%) |
Nov 30, 2023 | 200.44 | 203.78 | 199.22 | 203.60 | 3,018,152 | +2.54(+1.26%) |
Nov 29, 2023 | 199.92 | 203.64 | 198.93 | 201.07 | 3,007,960 | +2.89(+1.46%) |
Nov 28, 2023 | 195.80 | 198.47 | 195.55 | 198.18 | 2,158,721 | +1.96(+1.00%) |
Nov 27, 2023 | 195.51 | 197.81 | 194.09 | 196.22 | 2,589,360 | +1.84(+0.95%) |
Nov 24, 2023 | 193.08 | 194.39 | 191.53 | 194.38 | 629,735 | +0.52(+0.27%) |
Nov 22, 2023 | 195.22 | 195.61 | 192.93 | 193.86 | 1,428,678 | +1.22(+0.63%) |
Nov 21, 2023 | 194.61 | 194.62 | 191.94 | 192.64 | 2,039,870 | -2.05(-1.05%) |
Nov 20, 2023 | 192.56 | 194.85 | 190.50 | 194.69 | 1,994,962 | +1.85(+0.96%) |
Nov 17, 2023 | 195.16 | 195.54 | 192.12 | 192.84 | 2,662,872 | -1.34(-0.69%) |
Nov 16, 2023 | 191.92 | 194.90 | 190.31 | 194.17 | 3,351,549 | +3.15(+1.65%) |
Nov 15, 2023 | 188.32 | 193.82 | 187.94 | 191.02 | 3,883,448 | +1.64(+0.86%) |
Nov 14, 2023 | 188.18 | 191.12 | 186.16 | 189.39 | 2,984,364 | +10.32(+5.76%) |
Nov 13, 2023 | 177.72 | 180.69 | 176.54 | 179.07 | 1,461,393 | -0.17(-0.09%) |
Nov 10, 2023 | 178.99 | 179.97 | 174.87 | 179.23 | 1,782,950 | +1.90(+1.07%) |
Nov 09, 2023 | 180.02 | 180.68 | 176.42 | 177.33 | 1,998,876 | -2.52(-1.40%) |
Nov 08, 2023 | 181.09 | 181.09 | 178.64 | 179.85 | 1,484,140 | -1.00(-0.56%) |
Nov 07, 2023 | 182.87 | 182.98 | 180.58 | 180.85 | 1,583,652 | -1.22(-0.67%) |
Nov 06, 2023 | 185.23 | 186.03 | 180.68 | 182.07 | 1,993,233 | -3.77(-2.03%) |
Nov 03, 2023 | 181.46 | 188.41 | 181.25 | 185.85 | 3,503,976 | +6.26(+3.49%) |
Nov 02, 2023 | 176.82 | 181.92 | 176.14 | 179.59 | 2,981,930 | +5.63(+3.23%) |
Nov 01, 2023 | 174.06 | 174.83 | 172.61 | 173.96 | 1,826,600 | +0.19(+0.11%) |
Oct 31, 2023 | 169.75 | 174.23 | 169.69 | 173.77 | 3,005,214 | +5.41(+3.22%) |
Oct 30, 2023 | 167.66 | 169.66 | 165.49 | 168.36 | 2,633,883 | +0.63(+0.38%) |
Oct 27, 2023 | 171.15 | 171.67 | 165.98 | 167.73 | 2,901,505 | -2.99(-1.75%) |
Oct 26, 2023 | 158.96 | 172.83 | 158.52 | 170.72 | 5,140,820 | +12.80(+8.11%) |
Oct 25, 2023 | 158.20 | 159.25 | 156.51 | 157.92 | 2,525,313 | -1.27(-0.80%) |
Oct 24, 2023 | 155.95 | 159.64 | 155.95 | 159.18 | 2,465,687 | +3.84(+2.47%) |
Oct 23, 2023 | 154.58 | 157.25 | 153.35 | 155.34 | 2,243,339 | -0.78(-0.50%) |
Oct 20, 2023 | 156.78 | 158.19 | 155.76 | 156.12 | 2,625,860 | +0.64(+0.41%) |
Oct 19, 2023 | 154.54 | 158.51 | 154.09 | 155.48 | 2,740,124 | -3.27(-2.06%) |
Oct 18, 2023 | 162.87 | 163.39 | 158.67 | 158.75 | 1,772,574 | -4.03(-2.47%) |
Oct 17, 2023 | 163.17 | 165.71 | 161.66 | 162.77 | 1,776,544 | -2.21(-1.34%) |
Oct 16, 2023 | 162.26 | 166.10 | 160.44 | 164.99 | 2,114,648 | +2.16(+1.33%) |
Oct 13, 2023 | 162.05 | 164.37 | 161.37 | 162.82 | 2,019,431 | +2.65(+1.66%) |
Oct 12, 2023 | 161.76 | 162.39 | 158.54 | 160.17 | 1,809,962 | -1.34(-0.83%) |
Oct 11, 2023 | 155.73 | 161.69 | 154.89 | 161.51 | 2,853,011 | +6.89(+4.45%) |
Oct 10, 2023 | 155.93 | 156.76 | 154.37 | 154.63 | 2,865,019 | -1.80(-1.15%) |
Oct 09, 2023 | 153.28 | 157.10 | 153.27 | 156.42 | 2,021,243 | +2.37(+1.54%) |
Oct 06, 2023 | 151.38 | 154.92 | 149.24 | 154.06 | 1,945,951 | +0.83(+0.54%) |
Oct 05, 2023 | 151.55 | 153.79 | 150.32 | 153.23 | 1,539,133 | +0.99(+0.65%) |
Oct 04, 2023 | 153.00 | 153.94 | 150.26 | 152.23 | 2,296,486 | -0.41(-0.27%) |
Oct 03, 2023 | 155.44 | 156.38 | 152.27 | 152.64 | 1,847,237 | -3.48(-2.23%) |
Oct 02, 2023 | 157.98 | 158.34 | 155.06 | 156.12 | 2,134,977 | -2.65(-1.67%) |
Sep 29, 2023 | 159.89 | 160.26 | 158.06 | 158.77 | 2,622,359 | +2.06(+1.31%) |
Sep 28, 2023 | 154.86 | 157.66 | 153.36 | 156.71 | 2,790,541 | +2.54(+1.65%) |
Sep 27, 2023 | 157.28 | 157.80 | 152.71 | 154.17 | 3,292,500 | -3.11(-1.98%) |
Sep 26, 2023 | 157.70 | 159.19 | 157.03 | 157.28 | 2,799,508 | -2.71(-1.70%) |
Sep 25, 2023 | 159.35 | 160.18 | 158.06 | 160.00 | 2,777,018 | -0.47(-0.29%) |
Sep 22, 2023 | 163.20 | 163.91 | 160.18 | 160.47 | 3,868,484 | -3.00(-1.84%) |
Sep 21, 2023 | 170.66 | 170.66 | 163.31 | 163.47 | 2,588,778 | -7.81(-4.56%) |
Sep 20, 2023 | 172.81 | 173.50 | 170.93 | 171.28 | 1,953,457 | +0.05(+0.03%) |
Sep 19, 2023 | 172.31 | 173.77 | 170.95 | 171.23 | 1,670,309 | -2.09(-1.21%) |
Sep 18, 2023 | 173.70 | 175.37 | 172.53 | 173.33 | 1,552,741 | -0.59(-0.34%) |
Sep 15, 2023 | 174.72 | 176.13 | 173.04 | 173.92 | 3,640,353 | -0.91(-0.52%) |
Sep 14, 2023 | 172.46 | 175.93 | 172.46 | 174.82 | 1,496,261 | +3.99(+2.33%) |
Sep 13, 2023 | 172.31 | 172.75 | 170.28 | 170.84 | 1,697,643 | -2.16(-1.25%) |
Sep 12, 2023 | 173.16 | 173.41 | 169.34 | 173.00 | 1,389,470 | -1.05(-0.60%) |
Sep 11, 2023 | 174.52 | 174.79 | 171.42 | 174.05 | 1,442,948 | -0.59(-0.34%) |
Sep 08, 2023 | 176.57 | 176.97 | 172.68 | 174.64 | 1,704,662 | -1.60(-0.91%) |
Sep 07, 2023 | 171.49 | 177.19 | 171.22 | 176.25 | 2,490,495 | +4.38(+2.55%) |
Sep 06, 2023 | 173.97 | 173.97 | 170.06 | 171.86 | 2,396,081 | -2.33(-1.34%) |
Sep 05, 2023 | 174.32 | 176.14 | 173.30 | 174.19 | 1,776,591 | -0.36(-0.20%) |
Sep 01, 2023 | 176.19 | 176.19 | 173.10 | 174.54 | 1,713,285 | -0.51(-0.29%) |
Aug 31, 2023 | 176.76 | 177.18 | 174.49 | 175.06 | 1,623,154 | -0.93(-0.53%) |
Aug 30, 2023 | 176.20 | 177.83 | 175.53 | 175.98 | 1,924,825 | +0.75(+0.43%) |
Aug 29, 2023 | 172.51 | 175.38 | 171.64 | 175.23 | 1,629,178 | +3.22(+1.87%) |
Aug 28, 2023 | 172.00 | 172.87 | 170.69 | 172.02 | 1,431,304 | +0.62(+0.36%) |
Aug 25, 2023 | 170.97 | 172.38 | 169.60 | 171.40 | 1,216,730 | +0.37(+0.21%) |
Aug 24, 2023 | 172.24 | 173.32 | 170.19 | 171.03 | 1,093,480 | -0.67(-0.39%) |
Aug 23, 2023 | 171.33 | 172.32 | 170.62 | 171.70 | 1,714,996 | +2.04(+1.20%) |
Aug 22, 2023 | 169.11 | 170.29 | 167.23 | 169.66 | 1,717,737 | +0.69(+0.41%) |
Aug 21, 2023 | 169.17 | 169.81 | 166.59 | 168.97 | 2,070,000 | -1.38(-0.81%) |
Aug 18, 2023 | 168.66 | 171.74 | 168.28 | 170.35 | 1,565,395 | +0.13(+0.08%) |
Aug 17, 2023 | 171.51 | 173.45 | 169.84 | 170.22 | 2,454,947 | -1.62(-0.94%) |
Aug 16, 2023 | 179.33 | 179.74 | 171.27 | 171.84 | 2,279,002 | -7.40(-4.13%) |
Aug 15, 2023 | 178.94 | 180.69 | 177.83 | 179.24 | 1,541,050 | -1.45(-0.80%) |
Aug 14, 2023 | 179.45 | 180.92 | 178.55 | 180.69 | 1,389,970 | +0.04(+0.02%) |
Aug 11, 2023 | 179.41 | 181.41 | 179.40 | 180.65 | 1,111,507 | +0.16(+0.09%) |
Aug 10, 2023 | 180.71 | 182.79 | 180.06 | 180.48 | 1,676,279 | -0.15(-0.09%) |
Aug 09, 2023 | 177.58 | 180.73 | 177.13 | 180.64 | 1,528,424 | +2.40(+1.35%) |
Aug 08, 2023 | 175.91 | 178.50 | 173.64 | 178.23 | 2,120,563 | +1.05(+0.59%) |
Aug 07, 2023 | 178.61 | 179.59 | 175.94 | 177.18 | 1,615,356 | -1.21(-0.68%) |
Aug 04, 2023 | 177.81 | 181.31 | 177.02 | 178.39 | 1,747,875 | -0.95(-0.53%) |
Aug 03, 2023 | 182.80 | 183.73 | 177.34 | 179.33 | 2,582,228 | -4.70(-2.55%) |
Aug 02, 2023 | 183.60 | 185.31 | 181.63 | 184.04 | 2,316,417 | -0.60(-0.32%) |
Aug 01, 2023 | 184.16 | 185.70 | 183.11 | 184.63 | 2,324,072 | +0.90(+0.49%) |
Jul 31, 2023 | 182.80 | 185.06 | 182.47 | 183.74 | 1,877,623 | +1.29(+0.71%) |
Jul 28, 2023 | 188.20 | 189.40 | 182.41 | 182.44 | 1,775,929 | -4.11(-2.20%) |
Jul 27, 2023 | 187.71 | 193.87 | 186.52 | 186.56 | 3,075,864 | +3.14(+1.71%) |
Jul 26, 2023 | 180.58 | 183.67 | 180.40 | 183.42 | 3,271,251 | +3.08(+1.71%) |
Jul 25, 2023 | 184.40 | 184.87 | 180.21 | 180.34 | 2,437,798 | -3.90(-2.12%) |
Jul 24, 2023 | 179.50 | 184.71 | 177.67 | 184.24 | 3,543,044 | +5.74(+3.21%) |
Jul 21, 2023 | 178.53 | 179.61 | 175.33 | 178.50 | 4,634,400 | +0.23(+0.13%) |
Jul 20, 2023 | 176.50 | 178.47 | 173.02 | 178.27 | 4,312,635 | -4.31(-2.36%) |
Jul 19, 2023 | 182.79 | 186.92 | 182.10 | 182.58 | 3,500,909 | +3.21(+1.79%) |
Jul 18, 2023 | 179.57 | 182.41 | 175.87 | 179.37 | 3,201,185 | -0.45(-0.25%) |
Jul 17, 2023 | 186.27 | 186.53 | 178.51 | 179.83 | 4,515,869 | -7.44(-3.98%) |
Jul 14, 2023 | 189.33 | 189.87 | 187.06 | 187.27 | 1,773,474 | -2.77(-1.46%) |
Jul 13, 2023 | 188.34 | 190.14 | 186.14 | 190.04 | 1,812,620 | +1.36(+0.72%) |
Jul 12, 2023 | 190.45 | 191.48 | 187.87 | 188.68 | 1,708,199 | +0.80(+0.43%) |
Jul 11, 2023 | 186.95 | 188.28 | 186.01 | 187.88 | 1,537,336 | +1.01(+0.54%) |
Jul 10, 2023 | 187.64 | 188.87 | 186.28 | 186.87 | 1,673,528 | -1.93(-1.02%) |
Jul 07, 2023 | 188.16 | 190.30 | 185.26 | 188.80 | 1,895,680 | -0.44(-0.23%) |
Jul 06, 2023 | 189.23 | 190.62 | 187.08 | 189.24 | 1,663,087 | -2.27(-1.18%) |
Jul 05, 2023 | 188.26 | 192.44 | 188.09 | 191.51 | 2,256,955 | +3.21(+1.70%) |
Jul 03, 2023 | 186.72 | 189.54 | 186.00 | 188.30 | 1,005,695 | +1.06(+0.57%) |
Jun 30, 2023 | 187.56 | 188.55 | 184.59 | 187.24 | 3,359,205 | +1.17(+0.63%) |
Jun 29, 2023 | 183.25 | 186.35 | 182.16 | 186.07 | 2,769,844 | +1.08(+0.58%) |
Jun 28, 2023 | 181.25 | 185.12 | 179.51 | 184.99 | 2,693,254 | +3.76(+2.07%) |
Jun 27, 2023 | 182.44 | 182.88 | 180.72 | 181.24 | 1,839,875 | -0.40(-0.22%) |
Jun 26, 2023 | 179.24 | 182.31 | 178.44 | 181.63 | 2,391,431 | +2.03(+1.13%) |
Jun 23, 2023 | 179.59 | 182.70 | 178.84 | 179.60 | 4,353,980 | -0.39(-0.22%) |
Jun 22, 2023 | 183.07 | 183.07 | 179.87 | 179.99 | 2,518,522 | -2.81(-1.54%) |
Jun 21, 2023 | 182.35 | 183.50 | 179.57 | 182.80 | 2,203,745 | -0.69(-0.37%) |
Jun 20, 2023 | 184.97 | 186.54 | 183.39 | 183.49 | 2,215,948 | -2.74(-1.47%) |
Jun 16, 2023 | 185.65 | 187.72 | 184.93 | 186.23 | 3,400,801 | -1.33(-0.71%) |
Jun 15, 2023 | 184.93 | 188.21 | 182.75 | 187.56 | 2,519,497 | +2.72(+1.47%) |
Jun 14, 2023 | 184.10 | 185.56 | 182.22 | 184.84 | 2,621,131 | +1.91(+1.05%) |
Jun 13, 2023 | 180.25 | 183.14 | 179.01 | 182.92 | 2,032,471 | +2.36(+1.30%) |
Jun 12, 2023 | 179.55 | 180.71 | 178.01 | 180.57 | 1,601,143 | +1.21(+0.67%) |
Jun 09, 2023 | 181.93 | 181.93 | 176.99 | 179.36 | 1,906,190 | -2.60(-1.43%) |
Jun 08, 2023 | 182.15 | 183.02 | 179.71 | 181.96 | 1,237,040 | -0.87(-0.48%) |
Jun 07, 2023 | 181.94 | 185.48 | 181.02 | 182.84 | 1,903,847 | +1.74(+0.96%) |
Jun 06, 2023 | 181.74 | 181.74 | 178.37 | 181.09 | 1,451,913 | +0.45(+0.25%) |
Jun 05, 2023 | 183.78 | 185.50 | 180.38 | 180.64 | 1,546,799 | -2.40(-1.31%) |
Jun 02, 2023 | 182.21 | 183.93 | 181.05 | 183.05 | 2,285,087 | +3.96(+2.21%) |
Jun 01, 2023 | 176.38 | 180.81 | 176.34 | 179.08 | 2,734,100 | +2.46(+1.39%) |
May 31, 2023 | 174.53 | 177.77 | 170.96 | 176.62 | 7,387,992 | +2.34(+1.34%) |
May 30, 2023 | 176.46 | 180.37 | 173.62 | 174.28 | 2,593,395 | -0.17(-0.10%) |
May 26, 2023 | 174.28 | 175.24 | 172.52 | 174.46 | 2,811,366 | -0.36(-0.21%) |
May 25, 2023 | 176.75 | 176.82 | 173.95 | 174.82 | 2,713,142 | -0.79(-0.45%) |
May 24, 2023 | 179.79 | 180.15 | 175.41 | 175.62 | 2,100,503 | -4.56(-2.53%) |
May 23, 2023 | 184.36 | 185.69 | 179.69 | 180.17 | 1,833,213 | -5.09(-2.75%) |
May 22, 2023 | 182.90 | 186.76 | 182.21 | 185.27 | 1,831,649 | +2.62(+1.44%) |
May 19, 2023 | 183.31 | 184.70 | 181.54 | 182.64 | 1,305,974 | -0.29(-0.16%) |
May 18, 2023 | 185.53 | 186.03 | 179.62 | 182.93 | 2,493,240 | -3.57(-1.91%) |
May 17, 2023 | 183.86 | 186.60 | 182.70 | 186.50 | 1,233,411 | +3.56(+1.95%) |
May 16, 2023 | 186.95 | 187.83 | 182.87 | 182.94 | 1,457,250 | -4.23(-2.26%) |
May 15, 2023 | 192.26 | 193.82 | 186.06 | 187.17 | 2,229,349 | -4.62(-2.41%) |
May 12, 2023 | 187.59 | 191.91 | 187.35 | 191.80 | 2,225,027 | +4.41(+2.35%) |
May 11, 2023 | 187.36 | 187.67 | 184.62 | 187.39 | 1,790,426 | -0.64(-0.34%) |
May 10, 2023 | 187.20 | 189.76 | 186.56 | 188.04 | 1,700,844 | +2.72(+1.47%) |
May 09, 2023 | 184.16 | 186.68 | 182.76 | 185.32 | 1,578,439 | +0.30(+0.16%) |
May 08, 2023 | 187.22 | 188.11 | 184.39 | 185.02 | 1,369,572 | -3.39(-1.80%) |
May 05, 2023 | 186.68 | 189.26 | 185.43 | 188.41 | 1,264,513 | +2.25(+1.21%) |
May 04, 2023 | 183.16 | 188.09 | 183.16 | 186.16 | 2,072,169 | +2.33(+1.27%) |
May 03, 2023 | 188.12 | 189.08 | 183.48 | 183.83 | 1,557,334 | -3.98(-2.12%) |
May 02, 2023 | 191.21 | 193.19 | 187.38 | 187.81 | 2,228,087 | -3.23(-1.69%) |
May 01, 2023 | 194.67 | 195.34 | 190.91 | 191.04 | 2,230,399 | -4.68(-2.39%) |
Apr 28, 2023 | 196.94 | 197.85 | 194.70 | 195.72 | 2,174,469 | -1.20(-0.61%) |
Apr 27, 2023 | 191.85 | 197.23 | 191.85 | 196.92 | 1,821,877 | +5.07(+2.65%) |
Apr 26, 2023 | 193.96 | 197.72 | 191.60 | 191.85 | 1,903,165 | -1.34(-0.69%) |
Apr 25, 2023 | 194.76 | 196.42 | 193.04 | 193.19 | 1,399,192 | -2.11(-1.08%) |
Apr 24, 2023 | 195.63 | 196.32 | 193.20 | 195.29 | 1,416,759 | -0.19(-0.10%) |
Apr 21, 2023 | 197.83 | 197.83 | 194.23 | 195.49 | 2,273,779 | -1.39(-0.71%) |
Apr 20, 2023 | 199.00 | 199.00 | 196.03 | 196.87 | 1,537,514 | -2.42(-1.22%) |
Apr 19, 2023 | 198.35 | 201.71 | 198.01 | 199.30 | 1,239,213 | -0.06(-0.03%) |
Apr 18, 2023 | 199.61 | 200.01 | 197.43 | 199.35 | 2,209,784 | -0.62(-0.31%) |
Apr 17, 2023 | 198.96 | 202.96 | 198.30 | 199.98 | 1,940,119 | +1.86(+0.94%) |
Apr 14, 2023 | 201.57 | 201.84 | 196.60 | 198.12 | 1,226,772 | -3.75(-1.86%) |
Apr 13, 2023 | 201.21 | 202.97 | 199.96 | 201.87 | 1,760,749 | +1.06(+0.53%) |
Apr 12, 2023 | 201.51 | 202.92 | 200.02 | 200.81 | 2,426,335 | +0.84(+0.42%) |
Apr 11, 2023 | 198.01 | 202.00 | 197.05 | 199.97 | 2,225,123 | +1.93(+0.97%) |
Apr 10, 2023 | 194.98 | 198.41 | 193.69 | 198.04 | 1,818,747 | +1.58(+0.80%) |
Apr 06, 2023 | 195.21 | 196.77 | 193.46 | 196.47 | 1,339,647 | +1.90(+0.98%) |
Apr 05, 2023 | 193.44 | 197.48 | 193.38 | 194.56 | 2,167,407 | +1.18(+0.61%) |
Apr 04, 2023 | 191.31 | 194.01 | 190.88 | 193.39 | 3,610,147 | +2.23(+1.17%) |
Apr 03, 2023 | 193.14 | 194.81 | 189.27 | 191.15 | 3,025,647 | -3.08(-1.59%) |
Mar 31, 2023 | 191.19 | 194.38 | 191.07 | 194.23 | 2,691,156 | +3.00(+1.57%) |
Mar 30, 2023 | 191.69 | 192.71 | 190.13 | 191.23 | 1,554,749 | +2.56(+1.36%) |
Mar 29, 2023 | 185.70 | 188.75 | 185.43 | 188.67 | 1,877,018 | +5.34(+2.91%) |
Mar 28, 2023 | 182.49 | 184.64 | 181.51 | 183.33 | 1,557,249 | -0.27(-0.14%) |
Mar 27, 2023 | 190.29 | 191.38 | 183.22 | 183.60 | 2,514,319 | -6.15(-3.24%) |
Mar 24, 2023 | 181.45 | 189.80 | 180.00 | 189.75 | 1,996,500 | +7.60(+4.17%) |
Mar 23, 2023 | 182.79 | 185.64 | 180.95 | 182.14 | 2,160,064 | -0.47(-0.26%) |
Mar 22, 2023 | 186.35 | 187.91 | 182.43 | 182.62 | 2,044,665 | -5.77(-3.06%) |
Mar 21, 2023 | 191.57 | 192.33 | 185.00 | 188.39 | 2,712,387 | -3.57(-1.86%) |
Mar 20, 2023 | 191.00 | 193.60 | 189.91 | 191.96 | 2,104,848 | +0.57(+0.30%) |
Mar 17, 2023 | 195.25 | 197.38 | 190.93 | 191.39 | 3,636,828 | -3.52(-1.80%) |
Mar 16, 2023 | 192.00 | 195.95 | 191.45 | 194.91 | 2,758,882 | +2.59(+1.35%) |
Mar 15, 2023 | 188.11 | 193.16 | 187.96 | 192.31 | 3,279,271 | +2.37(+1.25%) |
Mar 14, 2023 | 189.22 | 190.12 | 185.66 | 189.94 | 2,589,542 | +3.33(+1.78%) |
Mar 13, 2023 | 181.46 | 191.05 | 180.17 | 186.62 | 2,446,330 | +4.81(+2.65%) |
Mar 10, 2023 | 181.70 | 184.92 | 180.96 | 181.81 | 2,480,665 | +0.07(+0.04%) |
Mar 09, 2023 | 185.91 | 187.99 | 181.31 | 181.74 | 1,539,749 | -4.34(-2.33%) |
Mar 08, 2023 | 182.63 | 187.47 | 181.90 | 186.09 | 1,686,404 | +3.23(+1.77%) |
Mar 07, 2023 | 188.32 | 188.45 | 182.54 | 182.85 | 2,005,638 | -5.89(-3.12%) |
Mar 06, 2023 | 193.79 | 194.06 | 188.34 | 188.75 | 1,882,000 | -3.74(-1.94%) |
Mar 03, 2023 | 189.40 | 192.56 | 189.24 | 192.48 | 2,151,214 | +4.72(+2.52%) |
Mar 02, 2023 | 183.76 | 188.38 | 183.76 | 187.76 | 1,996,903 | +2.51(+1.35%) |
Mar 01, 2023 | 186.80 | 188.98 | 183.32 | 185.25 | 3,430,659 | -2.97(-1.58%) |
Feb 28, 2023 | 185.45 | 189.73 | 184.73 | 188.22 | 2,884,075 | +2.78(+1.50%) |
Feb 27, 2023 | 188.75 | 189.97 | 183.41 | 185.43 | 2,470,300 | -0.62(-0.33%) |
Feb 24, 2023 | 188.96 | 190.37 | 184.48 | 186.05 | 2,868,917 | -5.92(-3.08%) |
Feb 23, 2023 | 191.29 | 193.87 | 190.11 | 191.97 | 3,402,282 | +2.55(+1.34%) |
Feb 22, 2023 | 194.94 | 194.96 | 188.77 | 189.42 | 3,749,608 | -5.10(-2.62%) |
Feb 21, 2023 | 198.34 | 198.34 | 193.23 | 194.53 | 1,986,613 | -5.33(-2.67%) |
Feb 17, 2023 | 200.53 | 201.49 | 198.18 | 199.86 | 1,887,075 | -1.65(-0.82%) |
Feb 16, 2023 | 203.25 | 204.14 | 199.96 | 201.51 | 1,809,157 | -4.37(-2.12%) |
Feb 15, 2023 | 202.95 | 205.91 | 202.47 | 205.89 | 1,453,372 | +1.38(+0.67%) |
Feb 14, 2023 | 206.19 | 206.76 | 202.60 | 204.51 | 1,069,945 | -2.00(-0.97%) |
Feb 13, 2023 | 206.80 | 208.18 | 204.74 | 206.51 | 1,423,148 | +0.51(+0.25%) |
Feb 10, 2023 | 202.61 | 206.46 | 201.85 | 206.00 | 2,030,317 | +1.45(+0.71%) |
Feb 09, 2023 | 208.58 | 209.58 | 204.00 | 204.55 | 1,283,484 | -3.12(-1.50%) |
Feb 08, 2023 | 208.05 | 209.11 | 206.14 | 207.66 | 2,036,564 | -0.95(-0.46%) |
Feb 07, 2023 | 208.10 | 209.32 | 205.12 | 208.61 | 1,929,862 | -1.05(-0.50%) |
Feb 06, 2023 | 208.05 | 210.57 | 205.81 | 209.66 | 1,891,368 | -1.42(-0.67%) |
Feb 03, 2023 | 213.31 | 214.23 | 207.25 | 211.08 | 2,615,125 | -5.07(-2.34%) |
Feb 02, 2023 | 218.82 | 223.84 | 214.38 | 216.14 | 2,310,059 | +0.24(+0.11%) |