Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 734,287 | -1.56(-0.80%) |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 597,847 | +1.05(+0.54%) |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 177,566 | +1.02(+0.53%) |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 82,561 | +0.76(+0.40%) |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 75,356 | +1.92(+1.01%) |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 85,582 | -2.32(-1.21%) |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 88,116 | +1.73(+0.91%) |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 198,507 | -0.68(-0.36%) |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 168,447 | -0.61(-0.32%) |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 75,281 | -0.15(-0.08%) |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 122,895 | -0.42(-0.22%) |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 178,500 | -0.94(-0.49%) |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 93,936 | +0.68(+0.35%) |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 122,903 | -0.09(-0.05%) |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 111,351 | -0.26(-0.13%) |
Jan 09, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 117,047 | +0.53(+0.28%) |
Jan 08, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 100,705 | +1.49(+0.78%) |
Jan 05, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 107,734 | -0.57(-0.30%) |
Jan 04, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 107,058 | -0.26(-0.14%) |
Jan 03, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 76,581 | -1.71(-0.89%) |
Jan 02, 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 208,834 | +2.19(+1.15%) |
Dec 29, 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 108,703 | +0.11(+0.06%) |
Dec 28, 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 118,142 | +0.15(+0.08%) |
Dec 27, 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 96,712 | +0.74(+0.39%) |
Dec 26, 2023 | 188.93 | 190.25 | 188.77 | 189.96 | 101,363 | +1.00(+0.53%) |
Dec 22, 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 181,236 | +1.16(+0.62%) |
Dec 21, 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 142,947 | +1.43(+0.77%) |
Dec 20, 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 129,233 | -3.51(-1.85%) |
Dec 19, 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 99,807 | +0.71(+0.38%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.73 | 189.17 | 163,452 | +1.88(+1.00%) |
Dec 15, 2023 | 187.53 | 187.99 | 186.90 | 187.29 | 146,249 | -0.45(-0.24%) |
Dec 14, 2023 | 190.41 | 190.79 | 187.63 | 187.73 | 121,366 | -2.46(-1.29%) |
Dec 13, 2023 | 186.76 | 190.20 | 186.25 | 190.19 | 98,379 | +3.56(+1.91%) |
Dec 12, 2023 | 186.37 | 186.67 | 185.76 | 186.63 | 116,083 | +0.59(+0.32%) |
Dec 11, 2023 | 185.04 | 186.17 | 185.04 | 186.04 | 118,680 | +1.75(+0.95%) |
Dec 08, 2023 | 185.35 | 185.47 | 184.15 | 184.28 | 97,621 | -1.17(-0.63%) |
Dec 07, 2023 | 184.94 | 185.98 | 184.51 | 185.45 | 208,460 | +0.90(+0.49%) |
Dec 06, 2023 | 184.85 | 185.04 | 184.13 | 184.55 | 86,089 | -0.47(-0.25%) |
Dec 05, 2023 | 186.09 | 186.45 | 184.90 | 185.02 | 107,453 | -1.38(-0.74%) |
Dec 04, 2023 | 185.04 | 186.95 | 185.04 | 186.40 | 188,617 | +0.46(+0.25%) |
Dec 01, 2023 | 184.76 | 185.94 | 184.46 | 185.94 | 93,332 | +1.18(+0.64%) |
Nov 30, 2023 | 183.25 | 184.93 | 182.18 | 184.76 | 99,921 | +1.66(+0.91%) |
Nov 29, 2023 | 184.83 | 184.83 | 182.83 | 183.10 | 95,697 | -1.38(-0.75%) |
Nov 28, 2023 | 183.76 | 185.09 | 183.76 | 184.47 | 363,261 | +0.49(+0.26%) |
Nov 27, 2023 | 184.28 | 184.56 | 183.84 | 183.99 | 117,797 | -0.35(-0.19%) |
Nov 24, 2023 | 183.76 | 184.59 | 183.76 | 184.33 | 48,303 | +0.52(+0.28%) |
Nov 22, 2023 | 182.69 | 183.83 | 182.69 | 183.82 | 95,396 | +1.47(+0.80%) |
Nov 21, 2023 | 181.88 | 182.54 | 181.22 | 182.35 | 120,303 | +0.50(+0.27%) |
Nov 20, 2023 | 181.25 | 182.19 | 181.13 | 181.86 | 121,709 | +0.07(+0.04%) |
Nov 17, 2023 | 182.40 | 182.40 | 181.41 | 181.79 | 97,298 | -0.31(-0.17%) |
Nov 16, 2023 | 182.77 | 183.15 | 181.87 | 182.09 | 145,615 | -2.27(-1.23%) |
Nov 15, 2023 | 184.04 | 184.70 | 183.83 | 184.36 | 164,102 | +1.07(+0.58%) |
Nov 14, 2023 | 182.20 | 183.65 | 182.20 | 183.29 | 113,257 | +2.13(+1.18%) |
Nov 13, 2023 | 180.41 | 181.69 | 180.41 | 181.16 | 126,135 | +0.58(+0.32%) |
Nov 10, 2023 | 179.99 | 180.76 | 179.00 | 180.58 | 107,090 | +1.03(+0.57%) |
Nov 09, 2023 | 180.47 | 180.72 | 179.18 | 179.55 | 139,129 | -0.80(-0.45%) |
Nov 08, 2023 | 181.36 | 181.68 | 179.90 | 180.35 | 80,727 | -0.79(-0.44%) |
Nov 07, 2023 | 180.70 | 181.81 | 180.58 | 181.14 | 89,268 | +0.25(+0.14%) |
Nov 06, 2023 | 180.65 | 181.32 | 180.40 | 180.90 | 268,307 | +0.43(+0.24%) |
Nov 03, 2023 | 181.09 | 181.76 | 180.45 | 180.47 | 108,082 | +0.50(+0.28%) |
Nov 02, 2023 | 178.35 | 180.19 | 177.80 | 179.97 | 154,095 | +2.43(+1.37%) |
Nov 01, 2023 | 177.86 | 178.17 | 176.69 | 177.54 | 169,861 | -0.27(-0.15%) |
Oct 31, 2023 | 177.50 | 177.96 | 176.59 | 177.81 | 96,250 | +0.54(+0.30%) |
Oct 30, 2023 | 175.40 | 177.57 | 175.40 | 177.27 | 208,037 | +2.62(+1.50%) |
Oct 27, 2023 | 176.81 | 177.18 | 174.22 | 174.65 | 1,474,789 | -2.44(-1.38%) |
Oct 26, 2023 | 178.19 | 178.65 | 176.98 | 177.08 | 121,197 | -0.89(-0.50%) |
Oct 25, 2023 | 177.15 | 178.58 | 176.65 | 177.97 | 95,480 | +0.45(+0.26%) |
Oct 24, 2023 | 176.34 | 177.76 | 176.34 | 177.52 | 90,435 | +1.73(+0.99%) |
Oct 23, 2023 | 175.89 | 177.11 | 175.38 | 175.78 | 126,268 | -0.50(-0.28%) |
Oct 20, 2023 | 177.13 | 178.02 | 176.26 | 176.28 | 100,308 | -0.73(-0.41%) |
Oct 19, 2023 | 178.10 | 178.88 | 176.92 | 177.01 | 120,985 | -1.24(-0.69%) |
Oct 18, 2023 | 178.31 | 179.57 | 178.03 | 178.25 | 122,759 | +0.45(+0.25%) |
Oct 17, 2023 | 176.17 | 178.06 | 176.17 | 177.81 | 136,640 | +1.04(+0.59%) |
Oct 16, 2023 | 175.70 | 177.32 | 175.38 | 176.77 | 111,009 | +1.81(+1.04%) |
Oct 13, 2023 | 173.74 | 175.05 | 173.59 | 174.95 | 101,692 | +1.47(+0.85%) |
Oct 12, 2023 | 176.31 | 176.31 | 172.98 | 173.49 | 116,201 | -2.40(-1.36%) |
Oct 11, 2023 | 177.71 | 177.94 | 175.14 | 175.88 | 141,463 | -1.18(-0.67%) |
Oct 10, 2023 | 176.35 | 177.87 | 176.19 | 177.06 | 216,673 | +1.85(+1.06%) |
Oct 09, 2023 | 174.38 | 175.24 | 173.20 | 175.21 | 212,368 | +0.26(+0.15%) |
Oct 06, 2023 | 174.99 | 175.57 | 171.13 | 174.95 | 215,517 | -0.78(-0.45%) |
Oct 05, 2023 | 178.97 | 179.09 | 175.66 | 175.74 | 197,748 | -3.51(-1.96%) |
Oct 04, 2023 | 178.57 | 179.49 | 177.36 | 179.24 | 525,496 | +0.99(+0.56%) |
Oct 03, 2023 | 179.17 | 179.83 | 177.94 | 178.25 | 214,093 | -1.43(-0.79%) |
Oct 02, 2023 | 180.44 | 180.48 | 178.48 | 179.68 | 175,923 | -1.28(-0.71%) |
Sep 29, 2023 | 182.04 | 182.27 | 180.03 | 180.96 | 150,775 | -0.32(-0.17%) |
Sep 28, 2023 | 181.16 | 181.85 | 180.69 | 181.27 | 143,070 | +0.37(+0.20%) |
Sep 27, 2023 | 182.01 | 182.48 | 179.93 | 180.91 | 281,734 | -1.20(-0.66%) |
Sep 26, 2023 | 183.01 | 183.25 | 182.11 | 182.11 | 107,483 | -1.59(-0.86%) |
Sep 25, 2023 | 183.93 | 183.80 | 182.97 | 183.70 | 250,095 | -0.81(-0.44%) |
Sep 22, 2023 | 185.51 | 185.86 | 184.36 | 184.50 | 122,426 | -0.85(-0.46%) |
Sep 21, 2023 | 187.25 | 187.44 | 185.35 | 185.35 | 114,301 | -2.25(-1.20%) |
Sep 20, 2023 | 187.95 | 188.84 | 187.28 | 187.60 | 100,397 | +0.17(+0.09%) |
Sep 19, 2023 | 187.69 | 187.84 | 186.73 | 187.43 | 95,782 | -0.58(-0.31%) |
Sep 18, 2023 | 188.44 | 188.50 | 187.30 | 188.01 | 81,691 | +0.14(+0.07%) |
Sep 15, 2023 | 189.27 | 189.66 | 187.86 | 187.87 | 72,175 | -1.54(-0.81%) |
Sep 14, 2023 | 188.15 | 189.55 | 188.04 | 189.41 | 104,902 | +1.93(+1.03%) |
Sep 13, 2023 | 187.23 | 187.90 | 186.96 | 187.48 | 52,004 | +0.26(+0.14%) |
Sep 12, 2023 | 188.49 | 188.58 | 186.90 | 187.22 | 68,956 | -1.00(-0.53%) |
Sep 11, 2023 | 187.17 | 188.48 | 187.17 | 188.22 | 72,079 | +1.52(+0.81%) |
Sep 08, 2023 | 186.50 | 186.75 | 186.13 | 186.70 | 132,951 | +0.22(+0.12%) |
Sep 07, 2023 | 186.22 | 187.08 | 185.70 | 186.48 | 118,180 | +0.70(+0.38%) |
Sep 06, 2023 | 186.17 | 186.50 | 185.48 | 185.78 | 102,735 | -0.43(-0.23%) |
Sep 05, 2023 | 187.83 | 188.10 | 186.22 | 186.22 | 101,462 | -1.78(-0.95%) |
Sep 01, 2023 | 190.23 | 190.37 | 187.56 | 188.00 | 68,826 | -1.59(-0.84%) |
Aug 31, 2023 | 190.04 | 190.43 | 189.59 | 189.59 | 70,258 | -0.73(-0.38%) |
Aug 30, 2023 | 190.09 | 190.73 | 189.86 | 190.31 | 106,019 | +0.35(+0.19%) |
Aug 29, 2023 | 189.10 | 190.04 | 188.37 | 189.96 | 115,289 | +0.88(+0.46%) |
Aug 28, 2023 | 188.83 | 189.38 | 188.50 | 189.08 | 90,591 | +0.84(+0.44%) |
Aug 25, 2023 | 187.68 | 188.66 | 186.98 | 188.25 | 87,344 | +1.28(+0.69%) |
Aug 24, 2023 | 188.08 | 189.52 | 186.97 | 186.97 | 146,526 | -1.56(-0.83%) |
Aug 23, 2023 | 187.78 | 188.52 | 187.68 | 188.52 | 244,155 | +1.29(+0.69%) |
Aug 22, 2023 | 187.92 | 187.92 | 187.11 | 187.23 | 119,321 | -0.95(-0.50%) |
Aug 21, 2023 | 189.11 | 189.33 | 187.47 | 188.18 | 188,053 | -1.22(-0.64%) |
Aug 18, 2023 | 188.19 | 189.69 | 188.05 | 189.40 | 131,688 | +0.78(+0.41%) |
Aug 17, 2023 | 190.85 | 191.03 | 188.34 | 188.62 | 131,732 | -1.85(-0.97%) |
Aug 16, 2023 | 191.62 | 192.25 | 190.38 | 190.47 | 121,843 | -0.60(-0.31%) |
Aug 15, 2023 | 192.51 | 192.80 | 190.97 | 191.07 | 203,564 | -2.06(-1.07%) |
Aug 14, 2023 | 194.08 | 194.56 | 192.68 | 193.13 | 151,347 | -0.84(-0.43%) |
Aug 11, 2023 | 193.53 | 194.31 | 193.33 | 193.97 | 102,368 | +0.44(+0.23%) |
Aug 10, 2023 | 194.61 | 195.55 | 193.24 | 193.53 | 87,827 | -0.29(-0.15%) |
Aug 09, 2023 | 193.92 | 194.84 | 193.55 | 193.81 | 90,951 | +0.16(+0.08%) |
Aug 08, 2023 | 194.73 | 194.79 | 193.05 | 193.65 | 69,248 | -1.41(-0.72%) |
Aug 07, 2023 | 193.56 | 195.23 | 193.56 | 195.05 | 92,839 | +1.69(+0.88%) |
Aug 04, 2023 | 195.36 | 195.92 | 193.31 | 193.36 | 67,474 | -1.87(-0.96%) |
Aug 03, 2023 | 195.51 | 195.90 | 195.14 | 195.23 | 70,261 | -0.14(-0.07%) |
Aug 02, 2023 | 194.20 | 196.68 | 194.15 | 195.37 | 101,061 | +0.40(+0.21%) |
Aug 01, 2023 | 195.66 | 196.32 | 194.75 | 194.97 | 70,128 | -0.87(-0.44%) |
Jul 31, 2023 | 196.70 | 196.96 | 195.21 | 195.83 | 233,922 | -0.82(-0.42%) |
Jul 28, 2023 | 196.21 | 197.35 | 196.21 | 196.65 | 63,118 | +1.98(+1.02%) |
Jul 27, 2023 | 196.68 | 197.11 | 194.67 | 194.67 | 80,303 | -1.85(-0.94%) |
Jul 26, 2023 | 195.58 | 196.90 | 195.51 | 196.52 | 58,615 | +0.48(+0.25%) |
Jul 25, 2023 | 195.86 | 196.05 | 195.05 | 196.04 | 83,045 | +0.18(+0.09%) |
Jul 24, 2023 | 195.23 | 196.20 | 195.10 | 195.86 | 86,199 | +0.75(+0.38%) |
Jul 21, 2023 | 194.93 | 195.73 | 194.82 | 195.11 | 82,554 | +0.61(+0.31%) |
Jul 20, 2023 | 193.20 | 194.74 | 192.96 | 194.50 | 121,665 | +1.54(+0.80%) |
Jul 19, 2023 | 191.83 | 193.22 | 191.75 | 192.97 | 172,601 | +1.69(+0.89%) |
Jul 18, 2023 | 191.41 | 192.91 | 190.86 | 191.27 | 104,081 | -0.23(-0.12%) |
Jul 17, 2023 | 191.30 | 192.08 | 190.77 | 191.50 | 916,110 | -0.42(-0.22%) |
Jul 14, 2023 | 191.31 | 192.12 | 190.73 | 191.92 | 765,244 | +0.63(+0.33%) |
Jul 13, 2023 | 191.10 | 191.66 | 190.22 | 191.29 | 107,777 | +0.72(+0.38%) |
Jul 12, 2023 | 190.64 | 191.07 | 190.26 | 190.57 | 193,732 | +0.44(+0.23%) |
Jul 11, 2023 | 190.01 | 190.45 | 189.12 | 190.13 | 102,183 | +0.36(+0.19%) |
Jul 10, 2023 | 189.94 | 191.49 | 189.58 | 189.76 | 90,557 | +0.11(+0.06%) |
Jul 07, 2023 | 191.52 | 191.52 | 189.65 | 189.66 | 123,555 | -2.34(-1.22%) |
Jul 06, 2023 | 191.66 | 192.15 | 191.05 | 192.00 | 143,036 | -0.77(-0.40%) |
Jul 05, 2023 | 192.52 | 192.88 | 192.00 | 192.77 | 129,451 | -0.19(-0.10%) |
Jul 03, 2023 | 191.39 | 192.96 | 191.02 | 192.96 | 64,802 | +1.41(+0.74%) |
Jun 30, 2023 | 190.31 | 191.91 | 190.31 | 191.55 | 91,178 | +1.67(+0.88%) |
Jun 29, 2023 | 189.29 | 190.21 | 188.67 | 189.87 | 96,087 | -0.03(-0.01%) |
Jun 28, 2023 | 190.28 | 190.28 | 188.97 | 189.90 | 94,465 | -1.06(-0.55%) |
Jun 27, 2023 | 189.93 | 191.12 | 189.93 | 190.96 | 107,137 | +0.60(+0.31%) |
Jun 26, 2023 | 190.09 | 190.46 | 189.05 | 190.36 | 83,795 | +0.06(+0.03%) |
Jun 23, 2023 | 191.60 | 191.60 | 190.20 | 190.30 | 92,962 | -1.18(-0.62%) |
Jun 22, 2023 | 190.79 | 191.67 | 190.76 | 191.49 | 284,411 | +1.17(+0.62%) |
Jun 21, 2023 | 189.64 | 190.84 | 188.85 | 190.31 | 252,326 | +0.69(+0.37%) |
Jun 20, 2023 | 191.06 | 191.45 | 189.62 | 189.62 | 103,087 | -1.65(-0.86%) |
Jun 16, 2023 | 191.70 | 192.17 | 191.12 | 191.27 | 105,034 | +0.07(+0.04%) |
Jun 15, 2023 | 189.93 | 191.51 | 189.73 | 191.20 | 262,048 | +1.79(+0.95%) |
Jun 14, 2023 | 189.12 | 190.11 | 188.84 | 189.41 | 193,560 | +0.94(+0.50%) |
Jun 13, 2023 | 187.62 | 188.78 | 187.40 | 188.47 | 135,066 | +0.74(+0.40%) |
Jun 12, 2023 | 187.74 | 187.79 | 186.78 | 187.73 | 215,974 | +0.06(+0.03%) |
Jun 09, 2023 | 187.44 | 188.17 | 187.15 | 187.67 | 96,898 | -0.27(-0.14%) |
Jun 08, 2023 | 186.72 | 187.97 | 186.44 | 187.94 | 86,419 | +1.31(+0.70%) |
Jun 07, 2023 | 186.08 | 187.16 | 185.57 | 186.62 | 82,828 | -0.55(-0.29%) |
Jun 06, 2023 | 187.86 | 187.93 | 186.09 | 187.17 | 116,779 | -0.61(-0.32%) |
Jun 05, 2023 | 188.20 | 189.30 | 187.42 | 187.78 | 106,279 | -0.78(-0.41%) |
Jun 02, 2023 | 186.11 | 188.57 | 186.11 | 188.56 | 178,481 | +2.80(+1.51%) |
Jun 01, 2023 | 185.59 | 185.96 | 184.87 | 185.76 | 156,248 | +0.33(+0.18%) |
May 31, 2023 | 185.29 | 186.25 | 184.54 | 185.43 | 98,738 | +0.25(+0.14%) |
May 30, 2023 | 186.43 | 186.56 | 184.70 | 185.18 | 169,072 | -1.78(-0.95%) |
May 26, 2023 | 186.69 | 187.34 | 185.92 | 186.96 | 122,975 | +0.38(+0.20%) |
May 25, 2023 | 186.74 | 187.21 | 185.59 | 186.57 | 173,630 | -0.92(-0.49%) |
May 24, 2023 | 188.53 | 188.53 | 187.33 | 187.49 | 70,424 | -1.15(-0.61%) |
May 23, 2023 | 189.37 | 189.42 | 188.38 | 188.65 | 100,022 | -1.16(-0.61%) |
May 22, 2023 | 192.10 | 192.41 | 189.63 | 189.80 | 152,583 | -2.63(-1.37%) |
May 19, 2023 | 192.56 | 192.89 | 191.59 | 192.43 | 84,628 | +0.09(+0.05%) |
May 18, 2023 | 192.39 | 192.46 | 191.14 | 192.34 | 138,749 | -0.58(-0.30%) |
May 17, 2023 | 193.42 | 193.45 | 191.63 | 192.92 | 87,787 | -0.05(-0.03%) |
May 16, 2023 | 194.25 | 194.25 | 192.95 | 192.97 | 73,512 | -1.77(-0.91%) |
May 15, 2023 | 195.61 | 195.61 | 193.93 | 194.74 | 86,789 | -0.51(-0.26%) |
May 12, 2023 | 194.91 | 195.30 | 194.34 | 195.25 | 77,014 | +0.61(+0.31%) |
May 11, 2023 | 194.25 | 194.76 | 193.24 | 194.64 | 74,313 | +0.43(+0.22%) |
May 10, 2023 | 194.79 | 195.37 | 193.00 | 194.21 | 70,245 | -0.05(-0.03%) |
May 09, 2023 | 194.98 | 195.05 | 194.03 | 194.26 | 79,700 | -0.80(-0.41%) |
May 08, 2023 | 195.14 | 195.37 | 194.52 | 195.06 | 434,462 | -0.64(-0.32%) |
May 05, 2023 | 194.36 | 195.86 | 194.36 | 195.70 | 140,469 | +1.71(+0.88%) |
May 04, 2023 | 194.59 | 194.66 | 193.37 | 193.99 | 78,241 | -0.38(-0.20%) |
May 03, 2023 | 195.13 | 196.06 | 194.34 | 194.37 | 99,780 | -1.41(-0.72%) |
May 02, 2023 | 196.26 | 196.38 | 193.82 | 195.78 | 89,720 | -0.61(-0.31%) |
May 01, 2023 | 195.86 | 197.22 | 195.86 | 196.38 | 137,957 | +0.27(+0.14%) |
Apr 28, 2023 | 195.26 | 196.24 | 195.26 | 196.11 | 62,160 | +1.10(+0.56%) |
Apr 27, 2023 | 193.08 | 195.16 | 193.08 | 195.01 | 54,636 | +2.00(+1.04%) |
Apr 26, 2023 | 193.40 | 194.01 | 192.82 | 193.01 | 75,100 | -1.29(-0.66%) |
Apr 25, 2023 | 194.28 | 195.63 | 194.12 | 194.30 | 94,515 | -0.22(-0.11%) |
Apr 24, 2023 | 193.93 | 194.67 | 193.89 | 194.52 | 88,680 | +0.54(+0.28%) |
Apr 21, 2023 | 193.91 | 194.85 | 193.51 | 193.98 | 99,285 | +1.23(+0.64%) |
Apr 20, 2023 | 191.58 | 193.08 | 191.58 | 192.75 | 72,413 | +0.57(+0.30%) |
Apr 19, 2023 | 192.29 | 192.67 | 191.59 | 192.18 | 142,040 | -0.04(-0.02%) |
Apr 18, 2023 | 191.71 | 192.34 | 191.06 | 192.22 | 57,631 | +0.55(+0.29%) |
Apr 17, 2023 | 190.80 | 191.67 | 190.66 | 191.67 | 74,325 | +1.12(+0.59%) |
Apr 14, 2023 | 191.26 | 191.77 | 190.11 | 190.55 | 116,859 | -0.90(-0.47%) |
Apr 13, 2023 | 190.59 | 191.63 | 189.89 | 191.45 | 74,187 | +0.99(+0.52%) |
Apr 12, 2023 | 191.20 | 191.78 | 190.32 | 190.46 | 69,580 | -0.74(-0.39%) |
Apr 11, 2023 | 190.92 | 191.60 | 190.81 | 191.20 | 115,137 | +0.63(+0.33%) |
Apr 10, 2023 | 190.07 | 190.57 | 188.98 | 190.57 | 59,126 | -0.11(-0.06%) |
Apr 06, 2023 | 190.27 | 191.00 | 189.65 | 190.68 | 66,965 | +0.23(+0.12%) |
Apr 05, 2023 | 190.04 | 191.17 | 190.04 | 190.45 | 143,910 | +0.89(+0.47%) |
Apr 04, 2023 | 190.49 | 190.89 | 189.22 | 189.56 | 103,568 | -0.88(-0.46%) |
Apr 03, 2023 | 189.33 | 190.76 | 188.91 | 190.44 | 129,393 | +1.17(+0.62%) |
Mar 31, 2023 | 188.62 | 189.41 | 188.58 | 189.26 | 76,303 | +1.36(+0.72%) |
Mar 30, 2023 | 187.87 | 188.32 | 187.26 | 187.91 | 81,552 | +0.55(+0.29%) |
Mar 29, 2023 | 187.40 | 187.50 | 186.94 | 187.36 | 142,685 | +1.06(+0.57%) |
Mar 28, 2023 | 186.04 | 187.17 | 185.97 | 186.30 | 147,225 | +0.33(+0.18%) |
Mar 27, 2023 | 185.52 | 186.61 | 185.52 | 185.97 | 138,392 | +1.15(+0.62%) |
Mar 24, 2023 | 181.82 | 184.93 | 181.82 | 184.81 | 94,893 | +3.20(+1.76%) |
Mar 23, 2023 | 182.81 | 183.44 | 181.09 | 181.62 | 85,498 | -0.46(-0.25%) |
Mar 22, 2023 | 183.89 | 184.98 | 182.07 | 182.07 | 128,800 | -1.68(-0.91%) |
Mar 21, 2023 | 184.19 | 184.20 | 182.53 | 183.75 | 67,136 | +0.07(+0.04%) |
Mar 20, 2023 | 182.03 | 183.85 | 182.03 | 183.68 | 181,925 | +2.49(+1.38%) |
Mar 17, 2023 | 182.51 | 182.51 | 180.43 | 181.19 | 109,422 | -1.46(-0.80%) |
Mar 16, 2023 | 182.24 | 182.79 | 181.51 | 182.65 | 85,133 | +0.13(+0.07%) |
Mar 15, 2023 | 180.09 | 182.53 | 179.97 | 182.52 | 85,670 | +0.91(+0.50%) |
Mar 14, 2023 | 180.72 | 181.73 | 180.00 | 181.62 | 72,018 | +1.91(+1.06%) |
Mar 13, 2023 | 178.74 | 182.22 | 178.66 | 179.71 | 515,509 | +0.50(+0.28%) |
Mar 10, 2023 | 180.47 | 180.94 | 178.53 | 179.21 | 126,538 | -1.10(-0.61%) |
Mar 09, 2023 | 182.73 | 182.97 | 179.97 | 180.31 | 73,727 | -1.84(-1.01%) |
Mar 08, 2023 | 181.81 | 182.21 | 180.98 | 182.15 | 72,256 | +0.12(+0.06%) |
Mar 07, 2023 | 183.86 | 184.32 | 181.67 | 182.03 | 84,173 | -1.69(-0.92%) |
Mar 06, 2023 | 183.47 | 184.16 | 183.22 | 183.72 | 74,501 | +0.08(+0.04%) |
Mar 03, 2023 | 183.39 | 183.82 | 182.06 | 183.64 | 72,962 | +0.26(+0.14%) |
Mar 02, 2023 | 180.76 | 183.65 | 180.76 | 183.38 | 82,704 | +2.29(+1.26%) |
Mar 01, 2023 | 181.84 | 181.84 | 179.56 | 181.09 | 86,613 | -0.97(-0.53%) |
Feb 28, 2023 | 183.09 | 183.17 | 182.06 | 182.06 | 119,623 | -1.55(-0.84%) |
Feb 27, 2023 | 184.79 | 185.22 | 183.26 | 183.61 | 108,481 | -0.35(-0.19%) |
Feb 24, 2023 | 183.85 | 184.12 | 182.86 | 183.96 | 105,141 | -1.07(-0.58%) |
Feb 23, 2023 | 185.56 | 185.91 | 183.87 | 185.03 | 73,946 | -0.21(-0.12%) |
Feb 22, 2023 | 185.65 | 186.88 | 184.87 | 185.25 | 112,987 | -0.29(-0.16%) |
Feb 21, 2023 | 185.44 | 186.44 | 184.79 | 185.54 | 130,430 | -0.94(-0.50%) |
Feb 17, 2023 | 184.09 | 186.51 | 184.09 | 186.47 | 66,664 | +2.23(+1.21%) |
Feb 16, 2023 | 184.11 | 185.33 | 183.38 | 184.24 | 107,586 | -1.36(-0.73%) |
Feb 15, 2023 | 184.67 | 185.66 | 183.91 | 185.61 | 85,676 | +0.64(+0.35%) |
Feb 14, 2023 | 186.16 | 186.54 | 184.30 | 184.96 | 78,762 | -1.63(-0.88%) |
Feb 13, 2023 | 184.80 | 186.60 | 184.80 | 186.60 | 69,616 | +2.24(+1.21%) |
Feb 10, 2023 | 182.72 | 184.40 | 182.39 | 184.36 | 147,422 | +1.74(+0.95%) |
Feb 09, 2023 | 184.62 | 185.12 | 182.47 | 182.62 | 123,986 | -0.87(-0.47%) |
Feb 08, 2023 | 184.10 | 184.24 | 183.37 | 183.48 | 136,825 | -1.55(-0.84%) |
Feb 07, 2023 | 184.63 | 185.30 | 183.14 | 185.03 | 120,241 | -0.61(-0.33%) |
Feb 06, 2023 | 185.28 | 185.93 | 185.03 | 185.65 | 79,718 | -0.26(-0.14%) |
Feb 03, 2023 | 186.65 | 186.71 | 184.46 | 185.91 | 165,673 | -0.57(-0.30%) |
Feb 02, 2023 | 186.97 | 187.62 | 185.75 | 186.47 | 157,209 | -1.29(-0.69%) |