Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 225.64 | 233.47 | 220.14 | 228.45 | 1,489,124 | +13.75(+6.40%) |
Jan 30, 2024 | 214.41 | 216.37 | 213.87 | 214.71 | 645,825 | +0.52(+0.24%) |
Jan 29, 2024 | 212.20 | 214.70 | 211.32 | 214.19 | 538,875 | +1.23(+0.58%) |
Jan 26, 2024 | 209.38 | 213.01 | 208.68 | 212.96 | 404,888 | +3.73(+1.78%) |
Jan 25, 2024 | 209.32 | 209.90 | 205.28 | 209.22 | 392,089 | +0.25(+0.12%) |
Jan 24, 2024 | 209.39 | 210.47 | 208.19 | 208.97 | 303,851 | +1.23(+0.59%) |
Jan 23, 2024 | 208.43 | 209.98 | 206.85 | 207.75 | 362,985 | -0.99(-0.47%) |
Jan 22, 2024 | 209.16 | 210.59 | 208.56 | 208.74 | 327,936 | -0.83(-0.40%) |
Jan 19, 2024 | 210.52 | 213.68 | 207.88 | 209.56 | 294,062 | +0.17(+0.08%) |
Jan 18, 2024 | 204.26 | 209.57 | 203.01 | 209.39 | 362,295 | +4.12(+2.01%) |
Jan 17, 2024 | 208.71 | 211.87 | 204.29 | 205.27 | 385,002 | -3.58(-1.72%) |
Jan 16, 2024 | 204.74 | 209.80 | 204.36 | 208.85 | 475,349 | +4.21(+2.06%) |
Jan 12, 2024 | 204.34 | 206.73 | 204.31 | 204.64 | 303,529 | +0.82(+0.40%) |
Jan 11, 2024 | 200.98 | 204.10 | 199.40 | 203.82 | 221,601 | +3.51(+1.75%) |
Jan 10, 2024 | 199.84 | 201.16 | 197.90 | 200.32 | 230,286 | -0.52(-0.26%) |
Jan 09, 2024 | 202.28 | 202.28 | 197.16 | 200.84 | 272,068 | -1.56(-0.77%) |
Jan 08, 2024 | 202.03 | 202.70 | 199.59 | 202.40 | 261,455 | +1.45(+0.72%) |
Jan 05, 2024 | 203.48 | 204.74 | 200.29 | 200.95 | 334,449 | -0.81(-0.40%) |
Jan 04, 2024 | 203.30 | 205.76 | 201.76 | 201.76 | 284,073 | -0.35(-0.17%) |
Jan 03, 2024 | 200.38 | 202.27 | 197.66 | 202.11 | 374,893 | +2.30(+1.15%) |
Jan 02, 2024 | 196.62 | 199.98 | 196.62 | 199.81 | 434,296 | +4.13(+2.11%) |
Dec 29, 2023 | 194.18 | 196.29 | 192.93 | 195.68 | 346,189 | +1.25(+0.64%) |
Dec 28, 2023 | 192.68 | 194.76 | 192.24 | 194.43 | 308,754 | +1.44(+0.75%) |
Dec 27, 2023 | 191.55 | 193.59 | 191.29 | 192.99 | 263,691 | +0.64(+0.33%) |
Dec 26, 2023 | 194.61 | 195.23 | 191.39 | 192.35 | 445,325 | -1.82(-0.94%) |
Dec 22, 2023 | 194.45 | 196.23 | 193.45 | 194.17 | 443,243 | -0.05(-0.03%) |
Dec 21, 2023 | 191.86 | 195.90 | 190.57 | 194.22 | 475,447 | +1.83(+0.95%) |
Dec 20, 2023 | 198.89 | 198.89 | 192.31 | 192.39 | 1,033,545 | -7.20(-3.61%) |
Dec 19, 2023 | 197.79 | 200.25 | 197.18 | 199.59 | 488,059 | +1.43(+0.72%) |
Dec 18, 2023 | 197.81 | 199.25 | 195.14 | 198.16 | 447,405 | +2.38(+1.21%) |
Dec 15, 2023 | 194.24 | 195.93 | 191.90 | 195.79 | 1,488,445 | +1.11(+0.57%) |
Dec 14, 2023 | 196.93 | 196.93 | 187.93 | 194.68 | 1,220,195 | -6.08(-3.03%) |
Dec 13, 2023 | 206.58 | 208.97 | 199.51 | 200.76 | 532,220 | -6.64(-3.20%) |
Dec 12, 2023 | 202.42 | 208.65 | 201.49 | 207.40 | 414,586 | +5.12(+2.53%) |
Dec 11, 2023 | 199.71 | 205.22 | 199.71 | 202.27 | 417,810 | +2.31(+1.16%) |
Dec 08, 2023 | 199.23 | 200.46 | 196.70 | 199.96 | 348,236 | +1.04(+0.52%) |
Dec 07, 2023 | 202.60 | 202.77 | 195.72 | 198.93 | 425,428 | -3.21(-1.59%) |
Dec 06, 2023 | 208.64 | 208.64 | 200.29 | 202.13 | 402,891 | -5.75(-2.77%) |
Dec 05, 2023 | 207.12 | 208.96 | 204.04 | 207.88 | 412,188 | -0.14(-0.07%) |
Dec 04, 2023 | 211.90 | 212.61 | 207.54 | 208.02 | 382,936 | -4.49(-2.11%) |
Dec 01, 2023 | 211.97 | 214.83 | 211.90 | 212.52 | 328,158 | -1.09(-0.51%) |
Nov 30, 2023 | 210.35 | 214.44 | 209.26 | 213.60 | 373,334 | +3.22(+1.53%) |
Nov 29, 2023 | 212.59 | 213.73 | 206.05 | 210.38 | 439,264 | -1.69(-0.80%) |
Nov 28, 2023 | 219.72 | 220.07 | 211.97 | 212.08 | 373,403 | -7.53(-3.43%) |
Nov 27, 2023 | 217.92 | 220.32 | 217.51 | 219.61 | 338,433 | +1.13(+0.52%) |
Nov 24, 2023 | 216.21 | 219.16 | 216.21 | 218.49 | 123,584 | +2.93(+1.36%) |
Nov 22, 2023 | 213.61 | 215.94 | 213.61 | 215.56 | 298,631 | +1.34(+0.62%) |
Nov 21, 2023 | 210.06 | 216.17 | 210.06 | 214.22 | 503,390 | +4.65(+2.22%) |
Nov 20, 2023 | 206.57 | 209.85 | 206.38 | 209.57 | 406,870 | +3.49(+1.69%) |
Nov 17, 2023 | 203.93 | 206.80 | 202.54 | 206.08 | 405,115 | +2.44(+1.20%) |
Nov 16, 2023 | 203.34 | 206.03 | 201.21 | 203.64 | 384,388 | +2.21(+1.10%) |
Nov 15, 2023 | 207.05 | 207.87 | 201.20 | 201.43 | 580,795 | -5.87(-2.83%) |
Nov 14, 2023 | 210.06 | 211.68 | 202.96 | 207.30 | 643,516 | -2.75(-1.31%) |
Nov 13, 2023 | 211.70 | 212.46 | 208.63 | 210.05 | 412,744 | +0.87(+0.41%) |
Nov 10, 2023 | 206.17 | 209.56 | 204.53 | 209.18 | 374,370 | +2.69(+1.30%) |
Nov 09, 2023 | 204.75 | 207.09 | 201.47 | 206.49 | 334,615 | +1.40(+0.68%) |
Nov 08, 2023 | 207.50 | 208.68 | 203.95 | 205.09 | 340,272 | -1.53(-0.74%) |
Nov 07, 2023 | 205.55 | 207.27 | 204.85 | 206.63 | 366,551 | +0.32(+0.15%) |
Nov 06, 2023 | 206.32 | 207.82 | 204.38 | 206.31 | 532,550 | +0.96(+0.47%) |
Nov 03, 2023 | 208.21 | 211.37 | 202.34 | 205.35 | 1,056,821 | -2.52(-1.21%) |
Nov 02, 2023 | 218.59 | 221.06 | 207.87 | 207.87 | 1,934,052 | -18.30(-8.09%) |
Nov 01, 2023 | 220.32 | 226.36 | 218.55 | 226.17 | 931,563 | +7.35(+3.36%) |
Oct 31, 2023 | 211.93 | 219.56 | 211.23 | 218.81 | 993,763 | +7.64(+3.62%) |
Oct 30, 2023 | 211.15 | 212.53 | 209.45 | 211.17 | 413,617 | +1.70(+0.81%) |
Oct 27, 2023 | 210.29 | 211.44 | 207.98 | 209.47 | 478,277 | -1.88(-0.89%) |
Oct 26, 2023 | 218.78 | 219.67 | 211.06 | 211.35 | 636,059 | -6.76(-3.10%) |
Oct 25, 2023 | 217.02 | 223.21 | 215.70 | 218.11 | 535,240 | +0.90(+0.41%) |
Oct 24, 2023 | 215.48 | 220.34 | 214.24 | 217.21 | 345,263 | +3.24(+1.51%) |
Oct 23, 2023 | 216.37 | 216.92 | 211.25 | 213.97 | 357,013 | -2.14(-0.99%) |
Oct 20, 2023 | 216.51 | 217.06 | 213.73 | 216.11 | 481,728 | -1.65(-0.76%) |
Oct 19, 2023 | 220.27 | 222.22 | 216.49 | 217.77 | 381,498 | -4.47(-2.01%) |
Oct 18, 2023 | 220.08 | 225.00 | 220.08 | 222.24 | 551,510 | +1.24(+0.56%) |
Oct 17, 2023 | 217.14 | 222.29 | 217.14 | 221.01 | 438,829 | +4.01(+1.85%) |
Oct 16, 2023 | 215.42 | 218.75 | 214.94 | 217.00 | 278,592 | +2.80(+1.31%) |
Oct 13, 2023 | 215.53 | 216.94 | 212.83 | 214.20 | 476,030 | -0.13(-0.06%) |
Oct 12, 2023 | 213.73 | 218.84 | 212.79 | 214.33 | 670,379 | +1.88(+0.89%) |
Oct 11, 2023 | 205.35 | 212.56 | 205.35 | 212.45 | 410,621 | +7.22(+3.52%) |
Oct 10, 2023 | 207.02 | 207.72 | 204.95 | 205.22 | 260,194 | -2.14(-1.03%) |
Oct 09, 2023 | 206.17 | 208.77 | 204.54 | 207.37 | 363,632 | +0.23(+0.11%) |
Oct 06, 2023 | 205.31 | 208.87 | 203.96 | 207.14 | 345,786 | +1.90(+0.93%) |
Oct 05, 2023 | 201.48 | 206.05 | 201.48 | 205.23 | 330,530 | +3.49(+1.73%) |
Oct 04, 2023 | 198.05 | 203.33 | 197.06 | 201.75 | 445,677 | +5.51(+2.81%) |
Oct 03, 2023 | 197.13 | 197.50 | 194.33 | 196.24 | 272,941 | -0.63(-0.32%) |
Oct 02, 2023 | 197.08 | 197.46 | 195.35 | 196.86 | 217,513 | -0.36(-0.18%) |
Sep 29, 2023 | 203.13 | 203.37 | 197.03 | 197.22 | 352,748 | -5.79(-2.85%) |
Sep 28, 2023 | 199.63 | 203.21 | 199.50 | 203.01 | 332,763 | +4.19(+2.11%) |
Sep 27, 2023 | 199.80 | 200.02 | 197.04 | 198.82 | 363,955 | -0.82(-0.41%) |
Sep 26, 2023 | 201.42 | 202.84 | 199.57 | 199.63 | 255,233 | -2.28(-1.13%) |
Sep 25, 2023 | 201.36 | 202.26 | 201.50 | 201.91 | 176,905 | -0.24(-0.12%) |
Sep 22, 2023 | 201.95 | 204.91 | 201.95 | 202.15 | 217,759 | -0.09(-0.04%) |
Sep 21, 2023 | 204.71 | 204.72 | 201.30 | 202.24 | 210,281 | -2.28(-1.12%) |
Sep 20, 2023 | 205.65 | 206.37 | 202.45 | 204.53 | 419,823 | -0.64(-0.31%) |
Sep 19, 2023 | 201.22 | 206.27 | 201.22 | 205.16 | 286,285 | +4.28(+2.13%) |
Sep 18, 2023 | 199.73 | 202.48 | 197.81 | 200.89 | 239,964 | +1.28(+0.64%) |
Sep 15, 2023 | 198.19 | 202.09 | 198.19 | 199.61 | 474,193 | +0.28(+0.14%) |
Sep 14, 2023 | 199.32 | 200.34 | 198.29 | 199.33 | 181,291 | +1.34(+0.67%) |
Sep 13, 2023 | 200.57 | 200.64 | 196.87 | 198.00 | 250,398 | -2.16(-1.08%) |
Sep 12, 2023 | 199.37 | 202.88 | 198.62 | 200.16 | 354,815 | +1.30(+0.66%) |
Sep 11, 2023 | 196.63 | 201.31 | 196.63 | 198.85 | 478,793 | +3.17(+1.62%) |
Sep 08, 2023 | 194.13 | 197.24 | 192.65 | 195.68 | 546,927 | +2.47(+1.28%) |
Sep 07, 2023 | 187.89 | 193.72 | 187.89 | 193.22 | 433,792 | +5.57(+2.97%) |
Sep 06, 2023 | 187.01 | 189.28 | 187.01 | 187.65 | 207,070 | +0.48(+0.25%) |
Sep 05, 2023 | 187.52 | 190.49 | 185.43 | 187.17 | 352,445 | -1.44(-0.76%) |
Sep 01, 2023 | 188.60 | 190.26 | 188.04 | 188.61 | 155,966 | +1.74(+0.93%) |
Aug 31, 2023 | 187.63 | 187.79 | 186.02 | 186.87 | 276,114 | -0.45(-0.24%) |
Aug 30, 2023 | 183.10 | 191.31 | 182.82 | 187.32 | 339,662 | +4.47(+2.44%) |
Aug 29, 2023 | 180.01 | 183.03 | 177.97 | 182.85 | 246,420 | +3.50(+1.95%) |
Aug 28, 2023 | 181.47 | 182.38 | 177.15 | 179.35 | 277,488 | -1.56(-0.86%) |
Aug 25, 2023 | 183.62 | 184.90 | 180.38 | 180.91 | 356,490 | -2.50(-1.36%) |
Aug 24, 2023 | 180.29 | 184.63 | 179.58 | 183.41 | 278,259 | +2.62(+1.45%) |
Aug 23, 2023 | 176.30 | 180.99 | 176.11 | 180.78 | 245,298 | +4.76(+2.71%) |
Aug 22, 2023 | 175.94 | 176.83 | 175.08 | 176.02 | 334,170 | -0.60(-0.34%) |
Aug 21, 2023 | 176.87 | 177.29 | 173.27 | 176.62 | 275,844 | -0.32(-0.18%) |
Aug 18, 2023 | 175.93 | 177.81 | 174.32 | 176.93 | 342,840 | +0.13(+0.07%) |
Aug 17, 2023 | 183.84 | 184.16 | 175.99 | 176.80 | 400,588 | -5.78(-3.17%) |
Aug 16, 2023 | 181.20 | 183.76 | 181.20 | 182.58 | 295,878 | +1.28(+0.71%) |
Aug 15, 2023 | 181.33 | 183.42 | 180.46 | 181.30 | 273,848 | -1.11(-0.61%) |
Aug 14, 2023 | 184.47 | 185.03 | 181.94 | 182.41 | 277,939 | -1.05(-0.57%) |
Aug 11, 2023 | 188.65 | 189.57 | 182.26 | 183.47 | 371,549 | -5.98(-3.16%) |
Aug 10, 2023 | 188.98 | 190.77 | 188.51 | 189.44 | 434,016 | +1.46(+0.78%) |
Aug 09, 2023 | 182.57 | 189.46 | 181.66 | 187.98 | 708,852 | +5.58(+3.06%) |
Aug 08, 2023 | 193.10 | 193.73 | 180.53 | 182.40 | 1,354,200 | -12.50(-6.41%) |
Aug 07, 2023 | 193.27 | 195.83 | 193.27 | 194.91 | 406,542 | +2.84(+1.48%) |
Aug 04, 2023 | 194.31 | 196.23 | 191.65 | 192.06 | 692,277 | -2.96(-1.52%) |
Aug 03, 2023 | 189.95 | 195.96 | 189.87 | 195.03 | 547,612 | +3.92(+2.05%) |
Aug 02, 2023 | 185.68 | 191.48 | 185.51 | 191.11 | 478,433 | +4.56(+2.44%) |
Aug 01, 2023 | 185.50 | 187.68 | 184.90 | 186.55 | 321,351 | +0.81(+0.43%) |
Jul 31, 2023 | 188.92 | 190.13 | 184.51 | 185.75 | 897,251 | -2.85(-1.51%) |
Jul 28, 2023 | 191.44 | 191.44 | 185.96 | 188.60 | 517,166 | -0.83(-0.44%) |
Jul 27, 2023 | 201.21 | 201.31 | 187.93 | 189.43 | 858,994 | -10.02(-5.02%) |
Jul 26, 2023 | 203.46 | 209.69 | 199.06 | 199.44 | 883,081 | -1.00(-0.50%) |
Jul 25, 2023 | 200.62 | 202.18 | 199.91 | 200.44 | 471,444 | +0.13(+0.06%) |
Jul 24, 2023 | 200.85 | 202.18 | 199.06 | 200.32 | 462,532 | -1.36(-0.68%) |
Jul 21, 2023 | 201.03 | 202.25 | 199.32 | 201.68 | 358,448 | +1.54(+0.77%) |
Jul 20, 2023 | 199.16 | 202.34 | 198.17 | 200.14 | 387,638 | +2.69(+1.36%) |
Jul 19, 2023 | 198.22 | 198.86 | 196.31 | 197.45 | 418,268 | -1.53(-0.77%) |
Jul 18, 2023 | 195.32 | 199.23 | 195.01 | 198.98 | 423,171 | +2.83(+1.44%) |
Jul 17, 2023 | 190.96 | 197.39 | 190.32 | 196.15 | 309,304 | +5.04(+2.64%) |
Jul 14, 2023 | 193.77 | 193.77 | 190.93 | 191.11 | 224,244 | -2.05(-1.06%) |
Jul 13, 2023 | 189.77 | 194.18 | 189.77 | 193.16 | 325,209 | +0.88(+0.46%) |
Jul 12, 2023 | 192.95 | 194.34 | 190.49 | 192.27 | 276,908 | +1.22(+0.64%) |
Jul 11, 2023 | 190.63 | 193.05 | 189.60 | 191.05 | 511,530 | +2.96(+1.58%) |
Jul 10, 2023 | 189.34 | 191.22 | 187.22 | 188.08 | 242,900 | -1.65(-0.87%) |
Jul 07, 2023 | 186.34 | 191.83 | 186.34 | 189.73 | 386,847 | +3.77(+2.03%) |
Jul 06, 2023 | 184.69 | 186.47 | 184.22 | 185.96 | 579,072 | +1.48(+0.80%) |
Jul 05, 2023 | 183.07 | 184.53 | 179.83 | 184.48 | 310,071 | +0.73(+0.40%) |
Jul 03, 2023 | 185.32 | 186.75 | 182.12 | 183.76 | 213,051 | -1.75(-0.94%) |
Jun 30, 2023 | 184.22 | 187.13 | 183.71 | 185.51 | 352,803 | +1.57(+0.85%) |
Jun 29, 2023 | 180.35 | 184.98 | 179.15 | 183.94 | 452,299 | +4.53(+2.52%) |
Jun 28, 2023 | 181.70 | 182.04 | 178.05 | 179.41 | 628,707 | -2.89(-1.59%) |
Jun 27, 2023 | 185.44 | 187.09 | 181.79 | 182.30 | 343,017 | -3.00(-1.62%) |
Jun 26, 2023 | 186.99 | 188.83 | 182.04 | 185.31 | 475,365 | -1.46(-0.78%) |
Jun 23, 2023 | 189.80 | 190.13 | 185.67 | 186.77 | 751,840 | -3.16(-1.67%) |
Jun 22, 2023 | 189.43 | 191.09 | 188.38 | 189.93 | 305,209 | +1.03(+0.54%) |
Jun 21, 2023 | 189.71 | 191.38 | 187.51 | 188.91 | 387,825 | -0.29(-0.15%) |
Jun 20, 2023 | 189.28 | 191.06 | 186.32 | 189.20 | 316,640 | -1.59(-0.83%) |
Jun 16, 2023 | 188.93 | 192.03 | 188.68 | 190.79 | 688,038 | +3.06(+1.63%) |
Jun 15, 2023 | 187.13 | 188.15 | 184.21 | 187.72 | 430,838 | +0.78(+0.42%) |
Jun 14, 2023 | 187.38 | 190.49 | 185.95 | 186.95 | 309,430 | -1.27(-0.68%) |
Jun 13, 2023 | 188.31 | 190.86 | 187.48 | 188.22 | 297,958 | +0.17(+0.09%) |
Jun 12, 2023 | 191.30 | 191.36 | 187.22 | 188.05 | 442,314 | -3.01(-1.57%) |
Jun 09, 2023 | 191.45 | 192.12 | 190.44 | 191.06 | 323,025 | -0.46(-0.24%) |
Jun 08, 2023 | 191.76 | 193.53 | 190.36 | 191.52 | 343,464 | -0.49(-0.25%) |
Jun 07, 2023 | 190.78 | 193.06 | 190.07 | 192.00 | 572,528 | +0.29(+0.15%) |
Jun 06, 2023 | 192.56 | 193.61 | 190.32 | 191.72 | 387,517 | -0.66(-0.34%) |
Jun 05, 2023 | 189.82 | 193.04 | 189.64 | 192.37 | 433,020 | +3.45(+1.83%) |
Jun 02, 2023 | 187.01 | 192.07 | 187.01 | 188.92 | 496,837 | +1.89(+1.01%) |
Jun 01, 2023 | 186.44 | 188.12 | 183.49 | 187.03 | 565,160 | +0.06(+0.03%) |
May 31, 2023 | 189.99 | 192.50 | 185.09 | 186.97 | 908,368 | -3.89(-2.04%) |
May 30, 2023 | 189.62 | 192.49 | 187.20 | 190.86 | 987,049 | +3.19(+1.70%) |
May 26, 2023 | 193.72 | 194.43 | 187.55 | 187.68 | 757,928 | -5.55(-2.87%) |
May 25, 2023 | 192.56 | 195.49 | 191.26 | 193.22 | 2,557,451 | +2.65(+1.39%) |
May 24, 2023 | 193.06 | 193.53 | 187.89 | 190.57 | 3,279,322 | -4.36(-2.24%) |
May 23, 2023 | 188.53 | 198.07 | 186.57 | 194.93 | 1,279,009 | +7.31(+3.89%) |
May 22, 2023 | 196.99 | 196.99 | 179.99 | 187.63 | 814,476 | -9.76(-4.94%) |
May 19, 2023 | 194.89 | 199.59 | 193.25 | 197.38 | 388,720 | +3.83(+1.98%) |
May 18, 2023 | 188.59 | 194.31 | 186.27 | 193.55 | 461,797 | +5.34(+2.84%) |
May 17, 2023 | 197.06 | 197.06 | 185.65 | 188.21 | 861,813 | -9.09(-4.61%) |
May 16, 2023 | 200.88 | 201.45 | 197.00 | 197.30 | 357,352 | -4.94(-2.44%) |
May 15, 2023 | 208.08 | 208.08 | 201.54 | 202.25 | 349,673 | -5.11(-2.47%) |
May 12, 2023 | 210.91 | 211.71 | 205.13 | 207.36 | 219,896 | -2.26(-1.08%) |
May 11, 2023 | 208.50 | 210.51 | 207.51 | 209.62 | 227,301 | +0.79(+0.38%) |
May 10, 2023 | 209.39 | 210.62 | 206.04 | 208.83 | 215,518 | -0.13(-0.06%) |
May 09, 2023 | 208.39 | 211.34 | 206.18 | 208.96 | 311,425 | +0.84(+0.41%) |
May 08, 2023 | 205.03 | 208.13 | 203.58 | 208.11 | 257,745 | +3.34(+1.63%) |
May 05, 2023 | 204.03 | 208.70 | 203.42 | 204.77 | 315,399 | +0.74(+0.36%) |
May 04, 2023 | 214.37 | 214.37 | 203.42 | 204.02 | 439,879 | -8.98(-4.22%) |
May 03, 2023 | 215.75 | 221.34 | 210.45 | 213.01 | 509,649 | -5.48(-2.51%) |
May 02, 2023 | 211.91 | 218.66 | 211.80 | 218.49 | 573,925 | +4.64(+2.17%) |
May 01, 2023 | 213.71 | 218.79 | 212.71 | 213.85 | 331,809 | +0.04(+0.02%) |
Apr 28, 2023 | 208.27 | 215.94 | 206.76 | 213.81 | 481,501 | +4.85(+2.32%) |
Apr 27, 2023 | 205.22 | 209.05 | 204.10 | 208.96 | 334,289 | +3.53(+1.72%) |
Apr 26, 2023 | 206.25 | 208.52 | 204.70 | 205.42 | 341,750 | -1.80(-0.87%) |
Apr 25, 2023 | 206.96 | 208.68 | 205.93 | 207.22 | 187,052 | -0.90(-0.43%) |
Apr 24, 2023 | 208.71 | 210.92 | 207.47 | 208.12 | 233,990 | -0.12(-0.06%) |
Apr 21, 2023 | 207.85 | 209.18 | 205.61 | 208.24 | 231,467 | +0.46(+0.22%) |
Apr 20, 2023 | 205.51 | 208.80 | 205.15 | 207.78 | 188,275 | +2.31(+1.13%) |
Apr 19, 2023 | 206.92 | 207.85 | 203.92 | 205.47 | 253,471 | +1.78(+0.87%) |
Apr 18, 2023 | 201.12 | 203.81 | 200.23 | 203.70 | 222,925 | +2.78(+1.38%) |
Apr 17, 2023 | 199.52 | 200.94 | 197.39 | 200.92 | 197,996 | +1.09(+0.55%) |
Apr 14, 2023 | 201.44 | 202.58 | 198.16 | 199.82 | 195,519 | -1.41(-0.70%) |
Apr 13, 2023 | 204.68 | 205.65 | 200.97 | 201.24 | 325,127 | -4.29(-2.09%) |
Apr 12, 2023 | 204.11 | 206.28 | 203.09 | 205.52 | 239,801 | +1.31(+0.64%) |
Apr 11, 2023 | 205.33 | 206.74 | 202.51 | 204.21 | 247,557 | -0.76(-0.37%) |
Apr 10, 2023 | 203.65 | 205.84 | 203.28 | 204.97 | 213,002 | +2.05(+1.01%) |
Apr 06, 2023 | 204.12 | 205.65 | 201.74 | 202.92 | 235,856 | -0.96(-0.47%) |
Apr 05, 2023 | 200.91 | 204.68 | 200.22 | 203.88 | 248,252 | +2.66(+1.32%) |
Apr 04, 2023 | 201.24 | 201.33 | 196.25 | 201.22 | 257,110 | +0.62(+0.31%) |
Apr 03, 2023 | 198.85 | 201.75 | 198.77 | 200.61 | 217,337 | +1.76(+0.88%) |
Mar 31, 2023 | 198.93 | 200.33 | 195.82 | 198.85 | 273,986 | +1.45(+0.73%) |
Mar 30, 2023 | 199.51 | 200.43 | 195.53 | 197.40 | 227,408 | -1.76(-0.88%) |
Mar 29, 2023 | 197.03 | 199.51 | 195.16 | 199.16 | 199,477 | +3.02(+1.54%) |
Mar 28, 2023 | 193.15 | 197.22 | 192.56 | 196.14 | 229,377 | +2.26(+1.17%) |
Mar 27, 2023 | 192.02 | 195.54 | 191.78 | 193.88 | 237,360 | +4.03(+2.12%) |
Mar 24, 2023 | 187.60 | 190.03 | 185.13 | 189.85 | 347,737 | -0.23(-0.12%) |
Mar 23, 2023 | 191.10 | 192.46 | 187.34 | 190.08 | 211,029 | -1.06(-0.56%) |
Mar 22, 2023 | 194.90 | 195.67 | 191.05 | 191.14 | 259,520 | -3.38(-1.74%) |
Mar 21, 2023 | 195.75 | 198.33 | 194.37 | 194.51 | 257,806 | +3.47(+1.82%) |
Mar 20, 2023 | 187.84 | 194.25 | 185.98 | 191.04 | 264,819 | +3.45(+1.84%) |
Mar 17, 2023 | 194.49 | 195.40 | 185.78 | 187.59 | 676,929 | -7.87(-4.03%) |
Mar 16, 2023 | 183.73 | 197.22 | 183.73 | 195.46 | 468,511 | +10.17(+5.49%) |
Mar 15, 2023 | 190.81 | 193.22 | 184.00 | 185.28 | 460,062 | -10.96(-5.58%) |
Mar 14, 2023 | 190.51 | 197.55 | 189.41 | 196.24 | 503,450 | +8.58(+4.57%) |
Mar 13, 2023 | 187.34 | 190.32 | 184.57 | 187.67 | 507,331 | -4.80(-2.50%) |
Mar 10, 2023 | 199.46 | 200.23 | 191.19 | 192.47 | 708,233 | -7.99(-3.99%) |
Mar 09, 2023 | 208.31 | 208.87 | 200.22 | 200.46 | 322,609 | -8.45(-4.04%) |
Mar 08, 2023 | 211.39 | 212.63 | 206.55 | 208.91 | 210,602 | -2.01(-0.95%) |
Mar 07, 2023 | 210.59 | 213.11 | 209.00 | 210.93 | 194,133 | +1.10(+0.52%) |
Mar 06, 2023 | 210.27 | 211.85 | 209.09 | 209.82 | 329,120 | -1.02(-0.48%) |
Mar 03, 2023 | 211.58 | 212.96 | 209.09 | 210.85 | 252,486 | -1.32(-0.62%) |
Mar 02, 2023 | 213.97 | 215.24 | 211.16 | 212.16 | 231,695 | -2.98(-1.39%) |
Mar 01, 2023 | 212.88 | 216.67 | 210.96 | 215.15 | 290,486 | +2.27(+1.07%) |
Feb 28, 2023 | 209.50 | 213.90 | 209.30 | 212.88 | 362,005 | +3.38(+1.61%) |
Feb 27, 2023 | 209.24 | 210.99 | 207.99 | 209.50 | 248,825 | +0.57(+0.27%) |
Feb 24, 2023 | 205.33 | 209.02 | 203.84 | 208.92 | 251,584 | +3.59(+1.75%) |
Feb 23, 2023 | 205.59 | 209.23 | 203.89 | 205.34 | 239,682 | -0.16(-0.08%) |
Feb 22, 2023 | 206.72 | 208.63 | 204.63 | 205.50 | 173,013 | -2.30(-1.11%) |
Feb 21, 2023 | 209.34 | 209.47 | 205.91 | 207.79 | 344,190 | -3.09(-1.47%) |
Feb 17, 2023 | 208.37 | 211.83 | 206.97 | 210.88 | 288,489 | +2.11(+1.01%) |
Feb 16, 2023 | 211.86 | 212.23 | 208.00 | 208.78 | 352,403 | -4.24(-1.99%) |
Feb 15, 2023 | 212.00 | 216.88 | 210.04 | 213.01 | 361,712 | -0.11(-0.05%) |
Feb 14, 2023 | 214.86 | 216.90 | 211.76 | 213.12 | 290,106 | -2.19(-1.02%) |
Feb 13, 2023 | 216.84 | 218.59 | 214.17 | 215.31 | 339,695 | +0.62(+0.29%) |
Feb 10, 2023 | 219.48 | 220.37 | 211.90 | 214.69 | 775,817 | -5.04(-2.29%) |
Feb 09, 2023 | 216.58 | 221.69 | 216.58 | 219.73 | 510,492 | +4.89(+2.28%) |
Feb 08, 2023 | 212.05 | 217.17 | 210.99 | 214.84 | 380,785 | +1.55(+0.72%) |
Feb 07, 2023 | 210.97 | 214.26 | 209.09 | 213.29 | 323,175 | +2.31(+1.09%) |
Feb 06, 2023 | 205.05 | 211.96 | 204.23 | 210.98 | 382,336 | +6.81(+3.34%) |
Feb 03, 2023 | 202.69 | 204.55 | 198.37 | 204.17 | 351,242 | +2.66(+1.32%) |
Feb 02, 2023 | 207.19 | 207.19 | 195.72 | 201.51 | 684,003 | -6.04(-2.91%) |