Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 196.52 | 199.88 | 199.53 | 199.25 | 632,820 | +4.05(+2.07%) |
Mar 27, 2024 | 194.77 | 196.75 | 194.27 | 195.20 | 532,994 | +1.49(+0.77%) |
Mar 26, 2024 | 193.09 | 194.76 | 192.09 | 193.71 | 566,908 | +1.71(+0.89%) |
Mar 25, 2024 | 194.11 | 194.61 | 191.11 | 192.00 | 740,863 | -2.79(-1.43%) |
Mar 22, 2024 | 198.35 | 198.35 | 194.07 | 194.79 | 524,056 | -3.06(-1.55%) |
Mar 21, 2024 | 195.74 | 199.65 | 195.17 | 197.85 | 819,408 | +2.79(+1.43%) |
Mar 20, 2024 | 190.16 | 195.58 | 189.81 | 195.06 | 873,048 | +4.23(+2.22%) |
Mar 19, 2024 | 191.75 | 194.41 | 190.69 | 190.83 | 824,590 | -0.37(-0.19%) |
Mar 18, 2024 | 193.86 | 194.68 | 190.95 | 191.20 | 726,554 | -2.72(-1.40%) |
Mar 15, 2024 | 196.46 | 198.62 | 193.23 | 193.92 | 918,338 | -4.30(-2.17%) |
Mar 14, 2024 | 200.50 | 200.53 | 194.24 | 198.22 | 865,693 | -3.25(-1.61%) |
Mar 13, 2024 | 201.56 | 202.78 | 200.55 | 201.47 | 380,370 | +0.20(+0.10%) |
Mar 12, 2024 | 200.77 | 202.52 | 200.32 | 201.27 | 316,819 | +0.71(+0.35%) |
Mar 11, 2024 | 201.34 | 203.02 | 200.25 | 200.56 | 378,373 | -0.04(-0.02%) |
Mar 08, 2024 | 202.17 | 204.43 | 200.54 | 200.60 | 414,145 | -1.69(-0.84%) |
Mar 07, 2024 | 202.69 | 202.94 | 200.43 | 202.29 | 390,961 | +2.47(+1.24%) |
Mar 06, 2024 | 200.56 | 202.47 | 198.85 | 199.82 | 456,434 | -0.27(-0.13%) |
Mar 05, 2024 | 199.98 | 202.72 | 196.86 | 200.09 | 834,569 | -1.27(-0.63%) |
Mar 04, 2024 | 203.62 | 204.44 | 201.02 | 201.36 | 598,229 | -1.97(-0.97%) |
Mar 01, 2024 | 205.97 | 208.69 | 200.55 | 203.33 | 705,216 | -2.98(-1.44%) |
Feb 29, 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 1,083,412 | +1.11(+0.54%) |
Feb 28, 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 683,621 | -2.33(-1.12%) |
Feb 27, 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 578,931 | -0.46(-0.22%) |
Feb 26, 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 665,412 | -5.08(-2.38%) |
Feb 23, 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 787,047 | +2.04(+0.97%) |
Feb 22, 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 993,740 | +7.85(+3.86%) |
Feb 21, 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 927,540 | +3.45(+1.73%) |
Feb 20, 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 1,740,278 | -11.97(-5.65%) |
Feb 16, 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 1,139,961 | -7.08(-3.24%) |
Feb 15, 2024 | 218.81 | 219.50 | 216.10 | 218.78 | 582,014 | +1.22(+0.56%) |
Feb 14, 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 793,233 | +1.49(+0.69%) |
Feb 13, 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 646,348 | -0.51(-0.24%) |
Feb 12, 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 486,716 | +1.00(+0.46%) |
Feb 09, 2024 | 214.48 | 215.90 | 211.94 | 215.58 | 502,633 | +2.20(+1.03%) |
Feb 08, 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 744,822 | -0.37(-0.17%) |
Feb 07, 2024 | 212.54 | 214.34 | 210.74 | 213.75 | 1,046,778 | +2.77(+1.31%) |
Feb 06, 2024 | 206.35 | 211.90 | 205.86 | 210.98 | 705,212 | +4.66(+2.26%) |
Feb 05, 2024 | 206.25 | 207.93 | 205.09 | 206.31 | 846,721 | -1.76(-0.84%) |
Feb 02, 2024 | 200.24 | 209.14 | 199.72 | 208.07 | 1,314,908 | +6.71(+3.33%) |
Feb 01, 2024 | 200.63 | 201.90 | 196.47 | 201.37 | 883,005 | +0.79(+0.39%) |
Jan 31, 2024 | 204.24 | 205.40 | 200.47 | 200.58 | 883,250 | -3.66(-1.79%) |
Jan 30, 2024 | 203.25 | 206.84 | 203.20 | 204.24 | 627,001 | -1.23(-0.60%) |
Jan 29, 2024 | 204.22 | 205.71 | 203.24 | 205.47 | 893,175 | -0.54(-0.26%) |
Jan 26, 2024 | 206.47 | 207.55 | 203.71 | 206.01 | 509,254 | +0.16(+0.08%) |
Jan 25, 2024 | 205.90 | 207.07 | 203.70 | 205.85 | 930,954 | +2.55(+1.25%) |
Jan 24, 2024 | 205.51 | 207.16 | 202.80 | 203.30 | 795,411 | -1.77(-0.86%) |
Jan 23, 2024 | 207.48 | 207.66 | 204.43 | 205.07 | 817,845 | -2.10(-1.01%) |
Jan 22, 2024 | 201.71 | 207.47 | 201.00 | 207.16 | 1,300,132 | +8.84(+4.46%) |
Jan 19, 2024 | 203.69 | 204.09 | 195.42 | 198.32 | 2,315,289 | +1.78(+0.90%) |
Jan 18, 2024 | 191.63 | 197.22 | 191.63 | 196.54 | 1,736,908 | +5.22(+2.73%) |
Jan 17, 2024 | 189.12 | 192.89 | 188.22 | 191.32 | 945,725 | +0.77(+0.40%) |
Jan 16, 2024 | 190.74 | 191.39 | 187.97 | 190.56 | 535,030 | -1.14(-0.59%) |
Jan 12, 2024 | 191.65 | 192.61 | 189.75 | 191.69 | 496,187 | +0.97(+0.51%) |
Jan 11, 2024 | 191.90 | 191.90 | 188.40 | 190.73 | 509,792 | -1.86(-0.96%) |
Jan 10, 2024 | 189.90 | 192.72 | 189.15 | 192.58 | 571,129 | +1.55(+0.81%) |
Jan 09, 2024 | 191.13 | 192.35 | 190.01 | 191.04 | 419,053 | -2.13(-1.11%) |
Jan 08, 2024 | 190.24 | 193.40 | 189.20 | 193.17 | 732,469 | +3.58(+1.89%) |
Jan 05, 2024 | 188.66 | 191.44 | 187.81 | 189.59 | 488,063 | +0.93(+0.49%) |
Jan 04, 2024 | 189.10 | 190.87 | 186.99 | 188.66 | 791,049 | -2.91(-1.52%) |
Jan 03, 2024 | 193.78 | 194.37 | 190.32 | 191.56 | 698,452 | -3.53(-1.81%) |
Jan 02, 2024 | 199.42 | 200.14 | 194.39 | 195.10 | 730,326 | -4.24(-2.13%) |
Dec 29, 2023 | 200.91 | 202.20 | 198.94 | 199.34 | 407,858 | -2.12(-1.05%) |
Dec 28, 2023 | 203.27 | 203.27 | 200.15 | 201.46 | 399,908 | -0.39(-0.19%) |
Dec 27, 2023 | 201.79 | 202.76 | 201.09 | 201.84 | 663,692 | -0.53(-0.26%) |
Dec 26, 2023 | 200.94 | 203.08 | 199.92 | 202.37 | 291,569 | +1.08(+0.54%) |
Dec 22, 2023 | 201.50 | 203.04 | 200.60 | 201.29 | 379,193 | +1.06(+0.53%) |
Dec 21, 2023 | 197.93 | 201.35 | 196.91 | 200.24 | 644,814 | +3.05(+1.55%) |
Dec 20, 2023 | 196.57 | 203.70 | 195.83 | 197.18 | 810,359 | -1.28(-0.64%) |
Dec 19, 2023 | 198.60 | 200.07 | 197.92 | 198.46 | 810,883 | +0.40(+0.20%) |
Dec 18, 2023 | 202.80 | 203.11 | 197.81 | 198.06 | 820,054 | -3.75(-1.86%) |
Dec 15, 2023 | 201.59 | 207.22 | 200.14 | 201.81 | 2,345,637 | +0.49(+0.24%) |
Dec 14, 2023 | 197.16 | 201.51 | 195.93 | 201.32 | 1,041,395 | +5.71(+2.92%) |
Dec 13, 2023 | 192.29 | 195.70 | 188.41 | 195.62 | 687,518 | +3.02(+1.57%) |
Dec 12, 2023 | 192.42 | 194.36 | 191.60 | 192.59 | 464,235 | +0.31(+0.16%) |
Dec 11, 2023 | 187.89 | 192.57 | 187.32 | 192.28 | 625,734 | +6.04(+3.24%) |
Dec 08, 2023 | 188.12 | 189.40 | 185.32 | 186.25 | 722,458 | -2.27(-1.20%) |
Dec 07, 2023 | 189.39 | 189.42 | 186.29 | 188.51 | 519,967 | +0.81(+0.43%) |
Dec 06, 2023 | 189.44 | 189.44 | 186.51 | 187.70 | 447,188 | -0.33(-0.18%) |
Dec 05, 2023 | 188.08 | 189.22 | 185.23 | 188.03 | 570,106 | -1.83(-0.96%) |
Dec 04, 2023 | 188.43 | 192.31 | 188.22 | 189.86 | 787,646 | +0.44(+0.23%) |
Dec 01, 2023 | 184.94 | 191.21 | 184.34 | 189.42 | 836,729 | +4.52(+2.45%) |
Nov 30, 2023 | 181.63 | 185.78 | 180.65 | 184.90 | 1,129,706 | +3.21(+1.77%) |
Nov 29, 2023 | 181.19 | 183.97 | 181.04 | 181.69 | 521,232 | +1.43(+0.79%) |
Nov 28, 2023 | 179.21 | 181.05 | 178.11 | 180.26 | 428,188 | +0.98(+0.55%) |
Nov 27, 2023 | 181.63 | 181.82 | 179.10 | 179.28 | 447,284 | -3.40(-1.86%) |
Nov 24, 2023 | 180.53 | 183.03 | 180.53 | 182.68 | 231,350 | +1.91(+1.05%) |
Nov 22, 2023 | 180.43 | 181.35 | 179.27 | 180.78 | 381,130 | +0.82(+0.45%) |
Nov 21, 2023 | 177.31 | 181.24 | 176.18 | 179.96 | 486,013 | +2.46(+1.38%) |
Nov 20, 2023 | 177.82 | 179.07 | 176.31 | 177.50 | 565,761 | -0.22(-0.12%) |
Nov 17, 2023 | 179.23 | 179.51 | 176.44 | 177.72 | 882,461 | -0.59(-0.33%) |
Nov 16, 2023 | 182.20 | 182.90 | 175.90 | 178.31 | 653,444 | -3.26(-1.80%) |
Nov 15, 2023 | 178.61 | 184.59 | 178.61 | 181.57 | 1,045,167 | +3.40(+1.91%) |
Nov 14, 2023 | 176.59 | 180.97 | 175.97 | 178.17 | 615,940 | +4.89(+2.82%) |
Nov 13, 2023 | 172.27 | 174.20 | 171.80 | 173.28 | 516,725 | -0.19(-0.11%) |
Nov 10, 2023 | 172.47 | 173.89 | 171.10 | 173.47 | 550,109 | +2.06(+1.20%) |
Nov 09, 2023 | 174.67 | 174.67 | 171.28 | 171.41 | 612,377 | -2.81(-1.62%) |
Nov 08, 2023 | 174.35 | 176.30 | 174.14 | 174.23 | 630,205 | +0.08(+0.05%) |
Nov 07, 2023 | 172.52 | 174.89 | 172.13 | 174.15 | 342,398 | +0.09(+0.05%) |
Nov 06, 2023 | 175.02 | 176.07 | 171.40 | 174.06 | 495,388 | -0.86(-0.49%) |
Nov 03, 2023 | 173.73 | 175.01 | 172.17 | 174.92 | 563,733 | +3.22(+1.87%) |
Nov 02, 2023 | 173.55 | 174.98 | 171.33 | 171.70 | 702,124 | -0.49(-0.28%) |
Nov 01, 2023 | 171.49 | 174.43 | 170.73 | 172.19 | 705,277 | +1.08(+0.63%) |
Oct 31, 2023 | 169.25 | 171.99 | 168.04 | 171.11 | 766,042 | +2.15(+1.27%) |
Oct 30, 2023 | 166.65 | 169.39 | 165.63 | 168.96 | 934,695 | +3.71(+2.25%) |
Oct 27, 2023 | 167.74 | 168.38 | 163.81 | 165.25 | 991,796 | -1.79(-1.07%) |
Oct 26, 2023 | 167.44 | 169.68 | 166.32 | 167.04 | 1,187,405 | -2.25(-1.33%) |
Oct 25, 2023 | 171.41 | 171.41 | 168.41 | 169.29 | 637,854 | -2.62(-1.52%) |
Oct 24, 2023 | 173.06 | 173.52 | 168.61 | 171.91 | 1,194,009 | -0.01(-0.01%) |
Oct 23, 2023 | 174.23 | 175.53 | 171.82 | 171.92 | 1,002,238 | -3.57(-2.04%) |
Oct 20, 2023 | 180.16 | 181.45 | 175.16 | 175.49 | 1,245,813 | -2.53(-1.42%) |
Oct 19, 2023 | 178.63 | 182.25 | 177.59 | 178.02 | 1,508,470 | +0.14(+0.08%) |
Oct 18, 2023 | 184.51 | 186.23 | 177.68 | 177.88 | 2,532,678 | -17.26(-8.85%) |
Oct 17, 2023 | 195.91 | 199.32 | 194.69 | 195.15 | 1,357,989 | -0.77(-0.39%) |
Oct 16, 2023 | 192.38 | 199.17 | 193.42 | 195.91 | 1,033,381 | +5.35(+2.81%) |
Oct 13, 2023 | 192.90 | 194.79 | 190.26 | 190.57 | 852,987 | -1.46(-0.76%) |
Oct 12, 2023 | 193.64 | 194.23 | 190.02 | 192.03 | 581,390 | -0.88(-0.45%) |
Oct 11, 2023 | 191.30 | 193.04 | 190.73 | 192.91 | 678,565 | +2.22(+1.16%) |
Oct 10, 2023 | 188.91 | 191.68 | 188.26 | 190.69 | 346,079 | +1.77(+0.94%) |
Oct 09, 2023 | 184.81 | 189.53 | 184.52 | 188.91 | 314,625 | +3.11(+1.67%) |
Oct 06, 2023 | 184.43 | 187.53 | 184.00 | 185.81 | 307,070 | +0.53(+0.28%) |
Oct 05, 2023 | 186.15 | 186.80 | 183.16 | 185.28 | 381,371 | -1.21(-0.65%) |
Oct 04, 2023 | 186.60 | 187.13 | 183.14 | 186.50 | 579,000 | +0.51(+0.27%) |
Oct 03, 2023 | 185.04 | 187.08 | 184.34 | 185.99 | 784,880 | -0.61(-0.33%) |
Oct 02, 2023 | 186.53 | 187.30 | 183.43 | 186.59 | 838,132 | -1.09(-0.58%) |
Sep 29, 2023 | 187.03 | 188.45 | 185.76 | 187.69 | 695,180 | +2.13(+1.15%) |
Sep 28, 2023 | 184.95 | 186.53 | 183.21 | 185.56 | 747,939 | +0.79(+0.43%) |
Sep 27, 2023 | 187.18 | 189.12 | 182.80 | 184.77 | 785,286 | -0.89(-0.48%) |
Sep 26, 2023 | 188.66 | 189.25 | 185.42 | 185.66 | 607,476 | -3.96(-2.09%) |
Sep 25, 2023 | 188.20 | 190.66 | 189.17 | 189.62 | 442,905 | +0.97(+0.51%) |
Sep 22, 2023 | 189.52 | 191.46 | 188.18 | 188.66 | 511,396 | -0.47(-0.25%) |
Sep 21, 2023 | 192.04 | 192.18 | 188.35 | 189.12 | 823,885 | -3.70(-1.92%) |
Sep 20, 2023 | 192.89 | 195.28 | 192.48 | 192.83 | 960,180 | +1.22(+0.64%) |
Sep 19, 2023 | 193.34 | 193.86 | 190.20 | 191.60 | 636,481 | -1.88(-0.97%) |
Sep 18, 2023 | 193.78 | 195.99 | 193.34 | 193.48 | 884,821 | -0.02(-0.01%) |
Sep 15, 2023 | 190.24 | 194.19 | 189.21 | 193.50 | 1,546,712 | +3.66(+1.93%) |
Sep 14, 2023 | 190.34 | 192.52 | 188.78 | 189.84 | 1,514,024 | +1.32(+0.70%) |
Sep 13, 2023 | 181.21 | 192.20 | 180.35 | 188.52 | 1,835,414 | +7.41(+4.09%) |
Sep 12, 2023 | 182.97 | 183.83 | 180.50 | 181.11 | 712,379 | -2.25(-1.23%) |
Sep 11, 2023 | 184.57 | 185.28 | 182.75 | 183.36 | 390,449 | -0.46(-0.25%) |
Sep 08, 2023 | 185.43 | 185.43 | 182.99 | 183.82 | 586,938 | -1.42(-0.77%) |
Sep 07, 2023 | 185.12 | 186.69 | 181.80 | 185.24 | 577,616 | +0.48(+0.26%) |
Sep 06, 2023 | 186.50 | 187.41 | 183.47 | 184.76 | 962,847 | -1.52(-0.82%) |
Sep 05, 2023 | 190.16 | 190.26 | 186.16 | 186.29 | 776,217 | -4.60(-2.41%) |
Sep 01, 2023 | 188.39 | 191.61 | 186.29 | 190.89 | 688,144 | +3.83(+2.05%) |
Aug 31, 2023 | 189.00 | 189.12 | 185.91 | 187.05 | 1,006,448 | -2.12(-1.12%) |
Aug 30, 2023 | 188.31 | 189.75 | 188.31 | 189.17 | 439,742 | +0.94(+0.50%) |
Aug 29, 2023 | 186.28 | 189.61 | 186.01 | 188.23 | 716,109 | +2.23(+1.20%) |
Aug 28, 2023 | 187.87 | 189.75 | 185.40 | 186.00 | 505,372 | -0.84(-0.45%) |
Aug 25, 2023 | 188.56 | 189.11 | 186.37 | 186.83 | 512,791 | -1.69(-0.90%) |
Aug 24, 2023 | 189.71 | 190.16 | 188.37 | 188.53 | 543,366 | -1.19(-0.62%) |
Aug 23, 2023 | 189.27 | 190.02 | 188.01 | 189.71 | 426,819 | +0.11(+0.06%) |
Aug 22, 2023 | 190.78 | 192.21 | 189.28 | 189.60 | 579,615 | -1.17(-0.62%) |
Aug 21, 2023 | 189.99 | 191.59 | 188.72 | 190.78 | 492,126 | +0.61(+0.32%) |
Aug 18, 2023 | 187.35 | 190.64 | 186.66 | 190.17 | 636,082 | +0.96(+0.51%) |
Aug 17, 2023 | 192.16 | 192.57 | 188.56 | 189.21 | 850,678 | -2.64(-1.38%) |
Aug 16, 2023 | 198.43 | 199.76 | 190.93 | 191.85 | 1,542,062 | -6.81(-3.43%) |
Aug 15, 2023 | 200.64 | 200.76 | 198.13 | 198.66 | 544,145 | -2.79(-1.38%) |
Aug 14, 2023 | 202.07 | 202.11 | 199.80 | 201.45 | 651,256 | -0.82(-0.40%) |
Aug 11, 2023 | 200.96 | 202.65 | 200.51 | 202.27 | 434,982 | +0.74(+0.37%) |
Aug 10, 2023 | 203.23 | 205.56 | 200.70 | 201.53 | 519,382 | -1.00(-0.50%) |
Aug 09, 2023 | 204.17 | 204.17 | 202.01 | 202.53 | 632,384 | -1.66(-0.81%) |
Aug 08, 2023 | 204.46 | 204.46 | 202.41 | 204.20 | 736,963 | -2.01(-0.98%) |
Aug 07, 2023 | 206.60 | 208.19 | 203.94 | 206.21 | 692,928 | +0.62(+0.30%) |
Aug 04, 2023 | 207.65 | 208.29 | 204.71 | 205.59 | 948,398 | -1.73(-0.84%) |
Aug 03, 2023 | 202.77 | 207.88 | 202.05 | 207.32 | 957,915 | +3.75(+1.84%) |
Aug 02, 2023 | 201.43 | 203.88 | 200.95 | 203.57 | 533,531 | +1.01(+0.50%) |
Aug 01, 2023 | 202.10 | 203.38 | 199.05 | 202.56 | 594,935 | -0.07(-0.03%) |
Jul 31, 2023 | 204.25 | 204.26 | 201.94 | 202.63 | 813,133 | -1.59(-0.78%) |
Jul 28, 2023 | 200.86 | 204.88 | 200.15 | 204.22 | 913,844 | +5.40(+2.71%) |
Jul 27, 2023 | 201.69 | 202.57 | 198.13 | 198.82 | 825,941 | -2.70(-1.34%) |
Jul 26, 2023 | 198.97 | 201.87 | 198.53 | 201.52 | 1,028,243 | +3.05(+1.54%) |
Jul 25, 2023 | 196.63 | 199.22 | 196.50 | 198.47 | 755,285 | +1.41(+0.72%) |
Jul 24, 2023 | 192.72 | 198.37 | 191.97 | 197.06 | 888,946 | +2.73(+1.41%) |
Jul 21, 2023 | 189.25 | 195.90 | 188.78 | 194.33 | 965,582 | +3.52(+1.84%) |
Jul 20, 2023 | 193.47 | 193.87 | 190.07 | 190.81 | 938,801 | -3.16(-1.63%) |
Jul 19, 2023 | 193.73 | 195.06 | 188.49 | 193.97 | 2,252,544 | +7.02(+3.75%) |
Jul 18, 2023 | 184.21 | 187.51 | 183.82 | 186.96 | 1,385,541 | +4.76(+2.61%) |
Jul 17, 2023 | 181.82 | 183.83 | 179.21 | 182.20 | 896,916 | +0.08(+0.04%) |
Jul 14, 2023 | 183.18 | 183.80 | 181.41 | 182.12 | 495,698 | -0.76(-0.42%) |
Jul 13, 2023 | 183.57 | 185.53 | 182.76 | 182.88 | 515,457 | -0.62(-0.34%) |
Jul 12, 2023 | 185.98 | 187.31 | 182.68 | 183.50 | 731,746 | -0.68(-0.37%) |
Jul 11, 2023 | 179.35 | 184.29 | 179.35 | 184.18 | 594,333 | +4.52(+2.52%) |
Jul 10, 2023 | 177.75 | 180.76 | 177.47 | 179.66 | 522,304 | +1.20(+0.67%) |
Jul 07, 2023 | 178.06 | 181.07 | 177.40 | 178.45 | 463,593 | +0.57(+0.32%) |
Jul 06, 2023 | 175.80 | 178.06 | 174.78 | 177.89 | 803,035 | -0.45(-0.25%) |
Jul 05, 2023 | 179.11 | 181.39 | 176.31 | 178.33 | 770,812 | -2.90(-1.60%) |
Jul 03, 2023 | 179.24 | 183.00 | 178.33 | 181.24 | 312,906 | +1.37(+0.76%) |
Jun 30, 2023 | 181.59 | 181.59 | 178.82 | 179.86 | 736,224 | -1.43(-0.79%) |
Jun 29, 2023 | 178.43 | 181.39 | 177.69 | 181.29 | 590,916 | +3.60(+2.02%) |
Jun 28, 2023 | 177.91 | 178.34 | 175.97 | 177.70 | 425,894 | +0.08(+0.05%) |
Jun 27, 2023 | 175.53 | 180.99 | 174.80 | 177.62 | 701,286 | +2.22(+1.26%) |
Jun 26, 2023 | 173.73 | 176.73 | 173.73 | 175.40 | 607,076 | +1.35(+0.78%) |
Jun 23, 2023 | 173.92 | 174.64 | 172.24 | 174.05 | 2,251,552 | -1.39(-0.79%) |
Jun 22, 2023 | 175.13 | 177.49 | 173.87 | 175.44 | 728,301 | +0.22(+0.12%) |
Jun 21, 2023 | 171.22 | 175.51 | 170.89 | 175.22 | 665,987 | +2.41(+1.39%) |
Jun 20, 2023 | 174.66 | 175.12 | 172.00 | 172.82 | 415,369 | -2.72(-1.55%) |
Jun 16, 2023 | 176.84 | 178.10 | 174.61 | 175.54 | 993,662 | -0.12(-0.07%) |
Jun 15, 2023 | 172.17 | 176.60 | 170.08 | 175.66 | 527,105 | +2.40(+1.38%) |
Jun 14, 2023 | 169.77 | 174.70 | 168.06 | 173.27 | 806,956 | +4.60(+2.73%) |
Jun 13, 2023 | 168.70 | 170.18 | 167.88 | 168.67 | 694,493 | +0.82(+0.49%) |
Jun 12, 2023 | 168.94 | 169.37 | 165.81 | 167.84 | 844,506 | -1.10(-0.65%) |
Jun 09, 2023 | 170.90 | 171.39 | 168.71 | 168.94 | 621,866 | -2.19(-1.28%) |
Jun 08, 2023 | 174.22 | 174.80 | 170.52 | 171.13 | 751,084 | -3.09(-1.77%) |
Jun 07, 2023 | 170.44 | 174.46 | 169.30 | 174.22 | 639,066 | +3.78(+2.21%) |
Jun 06, 2023 | 167.72 | 172.62 | 167.48 | 170.44 | 481,634 | +2.04(+1.21%) |
Jun 05, 2023 | 171.58 | 171.60 | 166.85 | 168.41 | 769,756 | -3.07(-1.79%) |
Jun 02, 2023 | 169.26 | 172.73 | 168.50 | 171.48 | 587,398 | +3.24(+1.93%) |
Jun 01, 2023 | 166.95 | 168.46 | 165.65 | 168.24 | 360,064 | +2.34(+1.41%) |
May 31, 2023 | 169.08 | 169.97 | 164.26 | 165.89 | 1,416,561 | -4.25(-2.50%) |
May 30, 2023 | 169.36 | 171.20 | 167.43 | 170.15 | 414,254 | +0.97(+0.58%) |
May 26, 2023 | 169.90 | 170.63 | 168.12 | 169.17 | 505,578 | -0.69(-0.41%) |
May 25, 2023 | 166.92 | 170.38 | 166.53 | 169.87 | 473,796 | +2.70(+1.62%) |
May 24, 2023 | 169.15 | 169.15 | 166.06 | 167.17 | 644,312 | -3.27(-1.92%) |
May 23, 2023 | 167.62 | 172.07 | 167.38 | 170.44 | 746,337 | +2.67(+1.59%) |
May 22, 2023 | 168.59 | 169.39 | 165.05 | 167.76 | 651,556 | +0.48(+0.29%) |
May 19, 2023 | 170.18 | 170.18 | 166.07 | 167.28 | 636,640 | -2.31(-1.36%) |
May 18, 2023 | 171.02 | 173.33 | 166.92 | 169.59 | 979,318 | -1.42(-0.83%) |
May 17, 2023 | 170.87 | 171.56 | 168.10 | 171.01 | 760,239 | +1.08(+0.64%) |
May 16, 2023 | 173.50 | 174.26 | 169.80 | 169.93 | 640,254 | -4.48(-2.57%) |
May 15, 2023 | 175.04 | 175.04 | 172.90 | 174.41 | 480,765 | -0.47(-0.27%) |
May 12, 2023 | 175.56 | 176.62 | 173.63 | 174.88 | 561,994 | -0.33(-0.19%) |
May 11, 2023 | 176.50 | 177.21 | 174.43 | 175.20 | 568,752 | +0.15(+0.09%) |
May 10, 2023 | 176.02 | 176.45 | 172.63 | 175.06 | 491,436 | +0.69(+0.40%) |
May 09, 2023 | 176.10 | 176.10 | 173.67 | 174.36 | 560,580 | -2.36(-1.33%) |
May 08, 2023 | 178.82 | 179.04 | 176.01 | 176.72 | 457,847 | -0.82(-0.46%) |
May 05, 2023 | 173.79 | 178.12 | 173.31 | 177.54 | 537,260 | +4.11(+2.37%) |
May 04, 2023 | 173.10 | 174.68 | 171.92 | 173.43 | 573,697 | +0.03(+0.02%) |
May 03, 2023 | 174.14 | 177.20 | 172.85 | 173.40 | 510,824 | -0.36(-0.21%) |
May 02, 2023 | 174.43 | 174.43 | 170.58 | 173.76 | 557,164 | -1.16(-0.66%) |
May 01, 2023 | 173.72 | 175.23 | 173.46 | 174.92 | 537,408 | +1.17(+0.67%) |
Apr 28, 2023 | 168.44 | 174.38 | 168.05 | 173.75 | 975,860 | +5.17(+3.07%) |
Apr 27, 2023 | 165.32 | 169.29 | 164.31 | 168.57 | 660,446 | +4.41(+2.69%) |
Apr 26, 2023 | 168.82 | 169.24 | 162.94 | 164.16 | 1,038,068 | -6.87(-4.02%) |
Apr 25, 2023 | 172.76 | 173.06 | 168.96 | 171.03 | 789,983 | -3.84(-2.19%) |
Apr 24, 2023 | 175.33 | 176.59 | 174.43 | 174.87 | 630,580 | +0.00(+0.00%) |
Apr 21, 2023 | 179.38 | 180.23 | 172.25 | 174.87 | 1,392,882 | -4.09(-2.29%) |
Apr 20, 2023 | 175.49 | 181.74 | 175.49 | 178.96 | 1,282,321 | +2.12(+1.20%) |
Apr 19, 2023 | 172.85 | 177.23 | 172.02 | 176.84 | 1,061,146 | +3.45(+1.99%) |
Apr 18, 2023 | 174.92 | 178.46 | 172.48 | 173.39 | 2,138,826 | -1.70(-0.97%) |
Apr 17, 2023 | 175.71 | 175.89 | 172.62 | 175.09 | 1,335,597 | -0.12(-0.07%) |
Apr 14, 2023 | 172.43 | 176.36 | 172.43 | 175.21 | 620,471 | +2.13(+1.23%) |
Apr 13, 2023 | 174.18 | 174.80 | 171.28 | 173.08 | 655,099 | -0.84(-0.48%) |
Apr 12, 2023 | 174.79 | 175.09 | 173.19 | 173.93 | 418,108 | -0.05(-0.03%) |
Apr 11, 2023 | 173.35 | 175.24 | 173.15 | 173.97 | 555,955 | +1.37(+0.79%) |
Apr 10, 2023 | 167.12 | 172.71 | 166.33 | 172.61 | 518,100 | +4.07(+2.42%) |
Apr 06, 2023 | 168.52 | 169.43 | 167.52 | 168.53 | 567,740 | -0.21(-0.12%) |
Apr 05, 2023 | 169.05 | 170.31 | 166.76 | 168.74 | 627,450 | -0.94(-0.55%) |
Apr 04, 2023 | 172.12 | 172.18 | 169.05 | 169.68 | 585,860 | -2.21(-1.29%) |