Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 245.00 | 249.78 | 242.60 | 244.37 | 4,461,749 | +7.15(+3.01%) |
Jan 30, 2024 | 234.57 | 237.47 | 233.76 | 237.22 | 2,034,926 | +0.88(+0.37%) |
Jan 29, 2024 | 233.09 | 236.34 | 233.03 | 236.34 | 2,177,348 | +1.60(+0.68%) |
Jan 26, 2024 | 236.39 | 236.39 | 234.14 | 234.74 | 1,687,583 | -0.62(-0.26%) |
Jan 25, 2024 | 237.87 | 239.37 | 234.90 | 235.36 | 2,004,289 | -1.71(-0.72%) |
Jan 24, 2024 | 240.02 | 240.20 | 236.81 | 237.07 | 1,719,274 | -1.91(-0.80%) |
Jan 23, 2024 | 238.03 | 239.12 | 237.06 | 238.98 | 1,252,315 | +0.95(+0.40%) |
Jan 22, 2024 | 236.71 | 238.88 | 236.55 | 238.03 | 1,771,684 | +1.15(+0.49%) |
Jan 19, 2024 | 235.34 | 237.85 | 233.29 | 236.87 | 1,832,813 | +2.15(+0.92%) |
Jan 18, 2024 | 233.71 | 235.32 | 232.81 | 234.72 | 1,189,560 | +0.69(+0.29%) |
Jan 17, 2024 | 234.78 | 235.90 | 233.10 | 234.04 | 1,417,469 | +0.11(+0.05%) |
Jan 16, 2024 | 233.78 | 234.53 | 231.95 | 233.93 | 1,295,832 | -0.67(-0.28%) |
Jan 12, 2024 | 235.29 | 236.04 | 232.72 | 234.59 | 937,621 | +0.61(+0.26%) |
Jan 11, 2024 | 234.00 | 234.45 | 231.02 | 233.99 | 1,554,150 | +0.05(+0.02%) |
Jan 10, 2024 | 233.61 | 234.76 | 233.09 | 233.94 | 1,225,061 | +0.07(+0.03%) |
Jan 09, 2024 | 233.65 | 235.63 | 233.38 | 233.87 | 1,141,578 | -1.53(-0.65%) |
Jan 08, 2024 | 234.20 | 235.80 | 233.59 | 235.40 | 1,688,172 | +1.54(+0.66%) |
Jan 05, 2024 | 231.30 | 234.08 | 231.12 | 233.86 | 1,775,549 | +1.54(+0.66%) |
Jan 04, 2024 | 232.65 | 234.00 | 232.07 | 232.32 | 2,157,793 | +1.14(+0.49%) |
Jan 03, 2024 | 232.29 | 232.88 | 230.34 | 231.18 | 1,842,077 | -0.90(-0.39%) |
Jan 02, 2024 | 232.04 | 232.51 | 230.56 | 232.08 | 1,966,733 | +0.45(+0.19%) |
Dec 29, 2023 | 231.09 | 232.09 | 230.52 | 231.63 | 1,026,048 | +0.48(+0.21%) |
Dec 28, 2023 | 230.79 | 232.03 | 230.05 | 231.16 | 1,147,581 | +0.88(+0.38%) |
Dec 27, 2023 | 230.56 | 231.41 | 229.63 | 230.28 | 930,941 | -0.92(-0.40%) |
Dec 26, 2023 | 230.26 | 231.68 | 229.06 | 231.20 | 1,034,984 | +1.56(+0.68%) |
Dec 22, 2023 | 227.68 | 230.30 | 227.19 | 229.64 | 1,238,972 | +1.97(+0.86%) |
Dec 21, 2023 | 230.67 | 230.67 | 225.82 | 227.68 | 1,755,164 | -3.22(-1.40%) |
Dec 20, 2023 | 232.17 | 234.11 | 230.68 | 230.90 | 1,663,918 | -1.46(-0.63%) |
Dec 19, 2023 | 233.61 | 234.50 | 232.06 | 232.36 | 1,402,032 | -1.14(-0.49%) |
Dec 18, 2023 | 234.98 | 235.12 | 232.64 | 233.50 | 1,501,188 | +0.71(+0.30%) |
Dec 15, 2023 | 234.53 | 235.82 | 232.35 | 232.79 | 5,290,944 | -1.82(-0.78%) |
Dec 14, 2023 | 238.81 | 238.84 | 233.94 | 234.62 | 2,374,654 | -3.23(-1.36%) |
Dec 13, 2023 | 235.91 | 237.89 | 234.22 | 237.85 | 1,425,429 | +2.53(+1.07%) |
Dec 12, 2023 | 233.65 | 235.33 | 231.82 | 235.32 | 1,916,093 | +3.37(+1.45%) |
Dec 11, 2023 | 229.99 | 233.90 | 229.53 | 231.95 | 1,992,418 | +4.00(+1.75%) |
Dec 08, 2023 | 227.87 | 231.25 | 226.96 | 227.95 | 1,782,654 | -0.72(-0.31%) |
Dec 07, 2023 | 230.17 | 231.38 | 228.08 | 228.67 | 1,768,606 | -0.95(-0.42%) |
Dec 06, 2023 | 229.47 | 230.26 | 227.52 | 229.62 | 1,696,826 | +0.78(+0.34%) |
Dec 05, 2023 | 229.80 | 230.15 | 227.16 | 228.84 | 1,685,726 | -1.01(-0.44%) |
Dec 04, 2023 | 228.69 | 230.55 | 228.46 | 229.85 | 2,828,261 | -0.36(-0.15%) |
Dec 01, 2023 | 226.94 | 230.57 | 226.54 | 230.21 | 1,667,319 | +2.98(+1.31%) |
Nov 30, 2023 | 226.81 | 227.30 | 224.81 | 227.22 | 4,403,452 | +0.75(+0.33%) |
Nov 29, 2023 | 227.14 | 228.34 | 226.16 | 226.47 | 1,306,481 | +0.17(+0.07%) |
Nov 28, 2023 | 226.72 | 227.59 | 225.75 | 226.30 | 1,176,103 | -0.17(-0.07%) |
Nov 27, 2023 | 227.50 | 227.67 | 225.51 | 226.47 | 1,570,038 | -1.48(-0.65%) |
Nov 24, 2023 | 228.80 | 229.26 | 226.41 | 227.95 | 667,671 | -0.48(-0.21%) |
Nov 22, 2023 | 229.97 | 231.01 | 227.10 | 228.44 | 1,456,314 | -0.06(-0.03%) |
Nov 21, 2023 | 229.09 | 229.42 | 227.37 | 228.50 | 1,735,961 | -0.49(-0.22%) |
Nov 20, 2023 | 225.96 | 229.71 | 225.76 | 228.99 | 1,420,416 | +2.29(+1.01%) |
Nov 17, 2023 | 228.25 | 228.25 | 225.32 | 226.70 | 1,684,386 | -0.51(-0.23%) |
Nov 16, 2023 | 228.99 | 230.56 | 224.58 | 227.21 | 1,607,240 | -0.54(-0.24%) |
Nov 15, 2023 | 227.74 | 229.75 | 227.43 | 227.76 | 1,572,053 | +0.04(+0.02%) |
Nov 14, 2023 | 226.94 | 228.51 | 226.09 | 227.72 | 1,312,959 | +4.02(+1.80%) |
Nov 13, 2023 | 224.78 | 224.86 | 223.44 | 223.69 | 1,243,784 | -2.12(-0.94%) |
Nov 10, 2023 | 225.44 | 226.50 | 223.68 | 225.81 | 1,446,526 | +1.95(+0.87%) |
Nov 09, 2023 | 223.77 | 224.44 | 222.74 | 223.86 | 1,530,615 | +1.03(+0.46%) |
Nov 08, 2023 | 221.43 | 223.81 | 220.66 | 222.83 | 1,405,679 | +3.19(+1.45%) |
Nov 07, 2023 | 218.43 | 220.79 | 216.64 | 219.64 | 1,688,199 | +1.69(+0.78%) |
Nov 06, 2023 | 216.85 | 218.37 | 216.06 | 217.95 | 1,140,442 | +1.22(+0.56%) |
Nov 03, 2023 | 218.44 | 219.71 | 213.88 | 216.74 | 2,696,940 | +0.74(+0.34%) |
Nov 02, 2023 | 209.15 | 216.18 | 209.04 | 216.00 | 2,287,802 | +8.09(+3.89%) |
Nov 01, 2023 | 212.48 | 212.48 | 203.12 | 207.90 | 3,457,975 | -7.76(-3.60%) |
Oct 31, 2023 | 214.13 | 216.38 | 212.72 | 215.66 | 2,587,560 | +2.11(+0.99%) |
Oct 30, 2023 | 213.15 | 214.56 | 210.76 | 213.54 | 1,724,407 | +1.23(+0.58%) |
Oct 27, 2023 | 215.77 | 216.01 | 211.39 | 212.32 | 2,094,777 | -3.95(-1.83%) |
Oct 26, 2023 | 215.74 | 219.85 | 214.57 | 216.27 | 2,634,692 | +0.50(+0.23%) |
Oct 25, 2023 | 226.96 | 227.36 | 214.45 | 215.77 | 4,972,620 | -21.86(-9.20%) |
Oct 24, 2023 | 238.18 | 239.73 | 235.13 | 237.63 | 1,580,603 | -0.70(-0.29%) |
Oct 23, 2023 | 238.84 | 240.77 | 237.99 | 238.33 | 1,176,240 | -0.51(-0.22%) |
Oct 20, 2023 | 243.41 | 243.71 | 238.62 | 238.84 | 1,580,756 | -4.35(-1.79%) |
Oct 19, 2023 | 245.17 | 246.57 | 242.76 | 243.19 | 1,170,568 | -2.16(-0.88%) |
Oct 18, 2023 | 246.64 | 247.40 | 244.94 | 245.35 | 1,087,736 | -1.06(-0.43%) |
Oct 17, 2023 | 247.46 | 247.47 | 245.14 | 246.40 | 1,067,156 | +0.07(+0.03%) |
Oct 16, 2023 | 245.99 | 247.18 | 244.76 | 246.34 | 1,050,268 | +1.74(+0.71%) |
Oct 13, 2023 | 245.58 | 246.61 | 242.46 | 244.60 | 1,460,972 | -0.15(-0.06%) |
Oct 12, 2023 | 247.67 | 247.87 | 243.41 | 244.74 | 1,417,460 | -1.79(-0.73%) |
Oct 11, 2023 | 246.73 | 246.99 | 244.52 | 246.53 | 1,147,842 | +0.31(+0.12%) |
Oct 10, 2023 | 247.24 | 248.35 | 244.78 | 246.23 | 1,668,469 | -1.02(-0.41%) |
Oct 09, 2023 | 242.90 | 247.48 | 242.42 | 247.24 | 1,034,994 | +3.75(+1.54%) |
Oct 06, 2023 | 239.31 | 244.74 | 237.46 | 243.49 | 1,593,644 | +2.99(+1.24%) |
Oct 05, 2023 | 241.64 | 242.05 | 238.27 | 240.50 | 946,428 | -0.61(-0.25%) |
Oct 04, 2023 | 238.46 | 241.48 | 237.06 | 241.12 | 1,405,133 | +3.52(+1.48%) |
Oct 03, 2023 | 236.11 | 237.73 | 235.48 | 237.60 | 1,231,044 | +1.04(+0.44%) |
Oct 02, 2023 | 237.76 | 238.12 | 235.25 | 236.56 | 1,220,827 | -1.20(-0.50%) |
Sep 29, 2023 | 241.14 | 241.14 | 236.82 | 237.76 | 1,354,574 | -2.70(-1.12%) |
Sep 28, 2023 | 239.45 | 241.53 | 239.02 | 240.46 | 1,407,546 | +0.67(+0.28%) |
Sep 27, 2023 | 235.21 | 240.74 | 234.05 | 239.78 | 2,283,042 | +5.33(+2.27%) |
Sep 26, 2023 | 235.99 | 236.50 | 233.36 | 234.46 | 1,576,155 | -2.75(-1.16%) |
Sep 25, 2023 | 237.04 | 237.26 | 235.84 | 237.20 | 1,089,997 | +0.66(+0.28%) |
Sep 22, 2023 | 234.83 | 238.10 | 234.83 | 236.54 | 1,038,360 | +0.62(+0.26%) |
Sep 21, 2023 | 239.78 | 240.24 | 235.81 | 235.92 | 1,275,321 | -5.08(-2.11%) |
Sep 20, 2023 | 244.31 | 244.31 | 240.94 | 241.00 | 1,381,163 | -1.95(-0.80%) |
Sep 19, 2023 | 243.55 | 244.15 | 241.11 | 242.96 | 1,043,010 | -1.42(-0.58%) |
Sep 18, 2023 | 243.27 | 245.23 | 242.82 | 244.38 | 1,232,955 | +1.95(+0.80%) |
Sep 15, 2023 | 245.53 | 245.99 | 241.82 | 242.43 | 2,933,180 | -2.95(-1.20%) |
Sep 14, 2023 | 245.51 | 245.82 | 243.46 | 245.38 | 1,366,195 | +0.48(+0.19%) |
Sep 13, 2023 | 244.54 | 246.21 | 244.05 | 244.90 | 1,380,584 | -0.21(-0.08%) |
Sep 12, 2023 | 244.15 | 245.76 | 244.00 | 245.11 | 1,318,824 | -0.18(-0.07%) |
Sep 11, 2023 | 246.35 | 246.96 | 243.99 | 245.29 | 1,312,611 | -1.16(-0.47%) |
Sep 08, 2023 | 248.33 | 248.44 | 245.94 | 246.44 | 1,205,187 | -0.74(-0.30%) |
Sep 07, 2023 | 247.87 | 248.63 | 246.87 | 247.19 | 1,033,720 | +0.32(+0.13%) |
Sep 06, 2023 | 248.37 | 248.46 | 245.74 | 246.87 | 1,333,212 | -1.77(-0.71%) |
Sep 05, 2023 | 250.63 | 251.31 | 246.15 | 248.64 | 1,643,838 | -2.85(-1.13%) |
Sep 01, 2023 | 250.55 | 252.48 | 249.82 | 251.49 | 1,520,526 | +1.12(+0.45%) |
Aug 31, 2023 | 251.59 | 252.15 | 249.77 | 250.37 | 2,440,940 | -0.31(-0.13%) |
Aug 30, 2023 | 250.54 | 251.92 | 249.42 | 250.68 | 1,614,345 | +0.57(+0.23%) |
Aug 29, 2023 | 249.65 | 251.34 | 248.73 | 250.11 | 1,158,880 | -0.04(-0.02%) |
Aug 28, 2023 | 250.66 | 251.52 | 249.12 | 250.15 | 827,351 | +1.32(+0.53%) |
Aug 25, 2023 | 247.18 | 249.91 | 246.45 | 248.84 | 1,057,081 | +3.20(+1.30%) |
Aug 24, 2023 | 247.68 | 249.41 | 245.52 | 245.63 | 1,151,833 | -1.11(-0.45%) |
Aug 23, 2023 | 245.96 | 247.33 | 245.70 | 246.74 | 1,045,204 | +1.37(+0.56%) |
Aug 22, 2023 | 246.70 | 247.83 | 244.76 | 245.37 | 941,793 | -1.55(-0.63%) |
Aug 21, 2023 | 246.20 | 248.13 | 245.75 | 246.93 | 1,225,765 | +0.06(+0.02%) |
Aug 18, 2023 | 245.01 | 247.57 | 244.49 | 246.87 | 2,078,945 | +0.76(+0.31%) |
Aug 17, 2023 | 248.23 | 248.63 | 245.28 | 246.11 | 1,418,081 | -0.61(-0.25%) |
Aug 16, 2023 | 246.74 | 248.77 | 246.18 | 246.72 | 1,296,947 | -0.07(-0.03%) |
Aug 15, 2023 | 246.59 | 248.03 | 245.95 | 246.79 | 1,111,327 | -0.97(-0.39%) |
Aug 14, 2023 | 248.93 | 250.07 | 246.81 | 247.76 | 1,132,961 | -0.84(-0.34%) |
Aug 11, 2023 | 246.09 | 249.15 | 245.91 | 248.61 | 942,322 | +2.22(+0.90%) |
Aug 10, 2023 | 247.48 | 249.90 | 245.62 | 246.39 | 1,173,261 | +0.25(+0.10%) |
Aug 09, 2023 | 244.66 | 247.12 | 244.17 | 246.14 | 1,164,446 | +1.94(+0.79%) |
Aug 08, 2023 | 245.34 | 246.53 | 243.14 | 244.20 | 1,086,662 | -2.44(-0.99%) |
Aug 07, 2023 | 242.78 | 246.83 | 242.28 | 246.64 | 1,288,285 | +4.98(+2.06%) |
Aug 04, 2023 | 244.92 | 245.11 | 241.28 | 241.67 | 1,258,986 | -2.20(-0.90%) |
Aug 03, 2023 | 243.82 | 244.67 | 242.01 | 243.87 | 1,148,137 | +0.63(+0.26%) |
Aug 02, 2023 | 240.97 | 244.18 | 240.97 | 243.24 | 1,839,789 | -0.94(-0.39%) |
Aug 01, 2023 | 243.14 | 244.63 | 240.94 | 244.18 | 1,327,970 | +1.04(+0.43%) |
Jul 31, 2023 | 246.43 | 246.43 | 241.75 | 243.14 | 2,086,765 | -3.29(-1.34%) |
Jul 28, 2023 | 249.84 | 250.74 | 245.40 | 246.44 | 1,818,898 | -0.27(-0.11%) |
Jul 27, 2023 | 250.51 | 252.56 | 245.48 | 246.70 | 2,722,750 | -2.53(-1.01%) |
Jul 26, 2023 | 239.94 | 251.88 | 239.94 | 249.23 | 3,455,384 | +12.75(+5.39%) |
Jul 25, 2023 | 234.64 | 237.06 | 234.17 | 236.47 | 1,969,529 | +0.96(+0.41%) |
Jul 24, 2023 | 233.43 | 235.62 | 233.03 | 235.51 | 1,591,075 | +1.78(+0.76%) |
Jul 21, 2023 | 234.72 | 235.83 | 233.57 | 233.73 | 4,855,606 | +0.60(+0.26%) |
Jul 20, 2023 | 232.54 | 234.36 | 231.37 | 233.13 | 1,478,476 | -0.25(-0.11%) |
Jul 19, 2023 | 231.26 | 234.56 | 231.19 | 233.38 | 1,849,721 | +1.41(+0.61%) |
Jul 18, 2023 | 229.50 | 233.14 | 229.12 | 231.97 | 1,747,528 | +2.14(+0.93%) |
Jul 17, 2023 | 224.46 | 230.53 | 224.46 | 229.83 | 1,729,683 | +4.18(+1.85%) |
Jul 14, 2023 | 223.42 | 225.88 | 222.85 | 225.65 | 1,205,730 | +2.27(+1.02%) |
Jul 13, 2023 | 221.49 | 223.82 | 220.87 | 223.38 | 1,212,275 | +2.13(+0.96%) |
Jul 12, 2023 | 225.07 | 225.16 | 220.63 | 221.24 | 1,391,938 | -1.37(-0.61%) |
Jul 11, 2023 | 221.09 | 222.87 | 219.90 | 222.61 | 1,299,835 | +2.09(+0.95%) |
Jul 10, 2023 | 215.59 | 221.97 | 215.56 | 220.53 | 1,818,534 | +5.43(+2.52%) |
Jul 07, 2023 | 216.16 | 217.66 | 214.88 | 215.10 | 1,706,815 | -2.86(-1.31%) |
Jul 06, 2023 | 214.46 | 218.46 | 214.46 | 217.96 | 1,921,435 | +1.92(+0.89%) |
Jul 05, 2023 | 214.48 | 216.53 | 213.60 | 216.04 | 1,131,857 | +0.95(+0.44%) |
Jul 03, 2023 | 214.59 | 215.58 | 212.65 | 215.09 | 862,658 | -1.04(-0.48%) |
Jun 30, 2023 | 213.90 | 216.88 | 213.84 | 216.13 | 1,812,210 | +3.27(+1.54%) |
Jun 29, 2023 | 212.50 | 215.82 | 210.72 | 212.85 | 1,565,756 | +0.84(+0.39%) |
Jun 28, 2023 | 211.57 | 212.88 | 210.17 | 212.02 | 1,754,821 | +0.00(+0.00%) |
Jun 27, 2023 | 212.12 | 212.76 | 210.49 | 212.02 | 1,335,523 | +0.07(+0.03%) |
Jun 26, 2023 | 209.37 | 212.69 | 209.28 | 211.95 | 1,189,492 | +1.68(+0.80%) |
Jun 23, 2023 | 214.81 | 215.21 | 209.66 | 210.27 | 2,233,771 | -6.46(-2.98%) |
Jun 22, 2023 | 216.48 | 218.57 | 215.19 | 216.73 | 1,301,443 | -0.16(-0.07%) |
Jun 21, 2023 | 215.78 | 218.12 | 214.69 | 216.89 | 1,629,813 | +0.28(+0.13%) |
Jun 20, 2023 | 217.78 | 218.58 | 216.24 | 216.61 | 1,809,558 | -1.02(-0.47%) |
Jun 16, 2023 | 218.59 | 219.03 | 217.06 | 217.63 | 3,393,929 | +0.34(+0.16%) |
Jun 15, 2023 | 212.71 | 217.87 | 212.01 | 217.29 | 1,943,562 | +4.80(+2.26%) |
Jun 14, 2023 | 217.81 | 218.45 | 211.71 | 212.49 | 2,152,695 | -4.33(-2.00%) |
Jun 13, 2023 | 215.28 | 216.94 | 214.90 | 216.82 | 1,367,873 | +2.09(+0.98%) |
Jun 12, 2023 | 211.65 | 214.96 | 210.91 | 214.72 | 1,371,014 | +3.09(+1.46%) |
Jun 09, 2023 | 210.76 | 212.09 | 209.93 | 211.64 | 1,317,838 | +0.03(+0.01%) |
Jun 08, 2023 | 211.80 | 212.11 | 209.93 | 211.61 | 1,361,365 | -0.03(-0.01%) |
Jun 07, 2023 | 211.42 | 211.79 | 209.92 | 211.64 | 1,690,240 | -0.26(-0.12%) |
Jun 06, 2023 | 212.35 | 213.09 | 210.42 | 211.90 | 1,281,201 | +0.49(+0.23%) |
Jun 05, 2023 | 212.20 | 212.42 | 210.79 | 211.41 | 1,232,942 | -0.27(-0.13%) |
Jun 02, 2023 | 207.95 | 212.09 | 206.68 | 211.68 | 1,482,352 | +4.60(+2.22%) |
Jun 01, 2023 | 205.69 | 207.43 | 204.00 | 207.08 | 2,007,997 | +2.76(+1.35%) |
May 31, 2023 | 205.75 | 205.81 | 201.57 | 204.32 | 7,577,666 | -1.10(-0.54%) |
May 30, 2023 | 207.91 | 208.24 | 203.08 | 205.43 | 1,960,172 | -2.31(-1.11%) |
May 26, 2023 | 206.69 | 208.20 | 205.23 | 207.74 | 2,192,555 | +2.03(+0.99%) |
May 25, 2023 | 207.08 | 207.36 | 204.15 | 205.70 | 2,113,352 | -3.52(-1.68%) |
May 24, 2023 | 210.91 | 211.17 | 209.13 | 209.22 | 1,466,923 | -1.51(-0.72%) |
May 23, 2023 | 211.18 | 211.66 | 210.24 | 210.74 | 1,987,319 | -0.96(-0.45%) |
May 22, 2023 | 212.02 | 212.54 | 210.40 | 211.69 | 1,556,404 | +0.34(+0.16%) |
May 19, 2023 | 211.80 | 212.68 | 210.45 | 211.35 | 1,538,558 | +0.73(+0.35%) |
May 18, 2023 | 208.54 | 210.97 | 208.25 | 210.62 | 1,634,702 | +1.44(+0.69%) |
May 17, 2023 | 208.97 | 210.19 | 207.63 | 209.18 | 1,286,065 | +1.58(+0.76%) |
May 16, 2023 | 208.74 | 209.09 | 207.16 | 207.60 | 1,745,745 | -2.00(-0.96%) |
May 15, 2023 | 207.50 | 209.78 | 207.26 | 209.60 | 913,818 | +1.61(+0.78%) |
May 12, 2023 | 206.05 | 208.19 | 206.04 | 207.99 | 1,285,686 | +2.87(+1.40%) |
May 11, 2023 | 208.99 | 209.73 | 204.47 | 205.12 | 1,979,336 | -5.08(-2.42%) |
May 10, 2023 | 210.24 | 211.16 | 207.32 | 210.21 | 1,030,905 | +1.32(+0.63%) |
May 09, 2023 | 209.15 | 209.47 | 207.41 | 208.89 | 1,231,912 | -0.60(-0.28%) |
May 08, 2023 | 211.54 | 211.66 | 208.79 | 209.49 | 1,024,463 | -1.18(-0.56%) |
May 05, 2023 | 210.34 | 212.69 | 209.16 | 210.67 | 1,488,376 | +1.63(+0.78%) |
May 04, 2023 | 211.70 | 211.83 | 208.35 | 209.03 | 1,269,844 | -2.12(-1.00%) |
May 03, 2023 | 213.18 | 214.71 | 211.14 | 211.16 | 1,641,498 | -0.55(-0.26%) |
May 02, 2023 | 215.81 | 216.58 | 209.94 | 211.70 | 1,815,934 | -4.48(-2.07%) |
May 01, 2023 | 214.33 | 217.58 | 213.96 | 216.18 | 1,738,510 | +1.09(+0.51%) |
Apr 28, 2023 | 211.66 | 215.15 | 211.66 | 215.09 | 2,483,316 | +3.75(+1.78%) |
Apr 27, 2023 | 207.26 | 212.12 | 206.68 | 211.33 | 2,230,760 | +5.21(+2.53%) |
Apr 26, 2023 | 198.59 | 207.91 | 196.96 | 206.12 | 3,351,865 | -0.84(-0.41%) |
Apr 25, 2023 | 210.08 | 210.08 | 206.91 | 206.96 | 2,211,003 | -3.70(-1.75%) |
Apr 24, 2023 | 211.06 | 211.94 | 209.99 | 210.66 | 1,362,122 | +0.25(+0.12%) |
Apr 21, 2023 | 211.16 | 211.16 | 209.03 | 210.40 | 1,117,974 | -0.40(-0.19%) |
Apr 20, 2023 | 210.92 | 211.73 | 209.57 | 210.81 | 1,143,297 | -1.39(-0.65%) |
Apr 19, 2023 | 212.09 | 213.25 | 211.83 | 212.19 | 882,652 | -0.27(-0.13%) |
Apr 18, 2023 | 213.80 | 214.57 | 211.78 | 212.47 | 953,397 | -0.82(-0.38%) |
Apr 17, 2023 | 211.40 | 213.36 | 210.91 | 213.29 | 1,685,997 | +2.41(+1.14%) |
Apr 14, 2023 | 211.39 | 213.13 | 209.01 | 210.88 | 1,252,162 | -1.51(-0.71%) |
Apr 13, 2023 | 211.05 | 212.78 | 209.69 | 212.40 | 1,323,442 | +1.55(+0.74%) |
Apr 12, 2023 | 210.98 | 212.35 | 210.09 | 210.84 | 1,692,456 | +0.44(+0.21%) |
Apr 11, 2023 | 209.55 | 210.65 | 208.53 | 210.40 | 1,402,090 | +0.97(+0.46%) |
Apr 10, 2023 | 209.33 | 209.96 | 208.26 | 209.44 | 1,208,412 | -1.85(-0.87%) |
Apr 06, 2023 | 208.42 | 211.54 | 207.83 | 211.28 | 2,011,482 | +2.88(+1.38%) |
Apr 05, 2023 | 208.64 | 209.77 | 206.60 | 208.41 | 2,274,757 | -0.85(-0.41%) |
Apr 04, 2023 | 211.32 | 212.12 | 207.45 | 209.26 | 2,439,417 | -2.71(-1.28%) |
Apr 03, 2023 | 213.66 | 214.16 | 210.34 | 211.97 | 2,651,246 | -5.69(-2.61%) |
Mar 31, 2023 | 215.99 | 217.79 | 214.90 | 217.66 | 1,823,642 | +3.07(+1.43%) |
Mar 30, 2023 | 215.64 | 216.85 | 213.85 | 214.59 | 1,440,852 | -0.40(-0.19%) |
Mar 29, 2023 | 211.28 | 215.82 | 210.20 | 214.99 | 1,763,791 | +5.62(+2.69%) |
Mar 28, 2023 | 209.79 | 211.09 | 208.10 | 209.37 | 1,155,909 | -0.21(-0.10%) |
Mar 27, 2023 | 210.15 | 211.48 | 209.32 | 209.57 | 1,664,265 | +0.22(+0.11%) |
Mar 24, 2023 | 209.14 | 209.70 | 206.69 | 209.35 | 1,759,762 | +0.50(+0.24%) |
Mar 23, 2023 | 208.93 | 212.06 | 207.40 | 208.85 | 1,937,158 | +0.35(+0.17%) |
Mar 22, 2023 | 213.66 | 214.26 | 208.38 | 208.50 | 1,762,463 | -4.73(-2.22%) |
Mar 21, 2023 | 211.68 | 213.68 | 210.37 | 213.23 | 2,281,421 | +2.18(+1.03%) |
Mar 20, 2023 | 209.13 | 211.51 | 207.83 | 211.05 | 2,455,116 | +2.55(+1.22%) |
Mar 17, 2023 | 211.47 | 212.18 | 207.83 | 208.50 | 9,131,672 | -2.48(-1.18%) |
Mar 16, 2023 | 208.28 | 211.68 | 207.08 | 210.98 | 2,243,793 | +2.49(+1.20%) |
Mar 15, 2023 | 207.33 | 208.55 | 205.35 | 208.49 | 2,596,009 | -0.33(-0.16%) |
Mar 14, 2023 | 210.26 | 211.72 | 206.00 | 208.82 | 2,535,207 | +0.04(+0.02%) |
Mar 13, 2023 | 208.07 | 212.65 | 207.53 | 208.78 | 2,287,329 | -0.01(-0.00%) |
Mar 10, 2023 | 213.08 | 214.05 | 208.57 | 208.79 | 1,690,540 | -5.30(-2.47%) |
Mar 09, 2023 | 216.79 | 217.41 | 213.92 | 214.09 | 1,813,139 | -1.70(-0.79%) |
Mar 08, 2023 | 215.66 | 216.46 | 214.11 | 215.79 | 1,516,243 | +0.67(+0.31%) |
Mar 07, 2023 | 218.15 | 219.30 | 214.30 | 215.12 | 1,978,427 | -4.12(-1.88%) |
Mar 06, 2023 | 218.51 | 220.13 | 218.16 | 219.24 | 2,551,596 | +0.75(+0.34%) |
Mar 03, 2023 | 216.91 | 218.86 | 216.55 | 218.49 | 2,070,701 | +2.14(+0.99%) |
Mar 02, 2023 | 213.70 | 217.03 | 213.24 | 216.35 | 2,172,398 | +2.91(+1.36%) |
Mar 01, 2023 | 214.02 | 214.73 | 211.75 | 213.45 | 1,427,591 | -0.25(-0.12%) |
Feb 28, 2023 | 214.76 | 216.08 | 213.29 | 213.70 | 2,111,142 | -1.73(-0.80%) |
Feb 27, 2023 | 216.79 | 217.99 | 215.01 | 215.43 | 1,290,159 | +0.02(+0.01%) |
Feb 24, 2023 | 213.57 | 215.85 | 213.57 | 215.41 | 1,864,690 | -1.17(-0.54%) |
Feb 23, 2023 | 217.68 | 217.80 | 214.22 | 216.58 | 1,476,837 | -0.15(-0.07%) |
Feb 22, 2023 | 219.51 | 220.18 | 215.81 | 216.72 | 1,739,124 | -1.70(-0.78%) |
Feb 21, 2023 | 220.38 | 221.59 | 217.43 | 218.43 | 1,951,179 | -3.90(-1.76%) |
Feb 17, 2023 | 220.35 | 222.57 | 219.80 | 222.33 | 1,707,025 | +1.18(+0.53%) |
Feb 16, 2023 | 219.71 | 222.45 | 218.76 | 221.15 | 2,049,426 | -0.36(-0.16%) |
Feb 15, 2023 | 218.11 | 221.56 | 217.38 | 221.51 | 1,782,022 | +3.17(+1.45%) |
Feb 14, 2023 | 220.51 | 221.03 | 216.91 | 218.34 | 1,626,731 | -2.69(-1.22%) |
Feb 13, 2023 | 220.35 | 221.50 | 219.43 | 221.03 | 1,769,865 | +1.50(+0.68%) |
Feb 10, 2023 | 216.82 | 220.43 | 216.82 | 219.53 | 2,343,401 | +1.86(+0.85%) |
Feb 09, 2023 | 219.65 | 221.98 | 217.56 | 217.68 | 2,809,255 | -0.07(-0.03%) |
Feb 08, 2023 | 218.59 | 220.64 | 216.78 | 217.75 | 1,690,661 | -2.71(-1.23%) |
Feb 07, 2023 | 216.84 | 221.24 | 215.70 | 220.46 | 2,052,822 | +3.21(+1.48%) |
Feb 06, 2023 | 217.40 | 219.74 | 216.60 | 217.25 | 1,415,153 | -1.79(-0.82%) |
Feb 03, 2023 | 220.03 | 221.53 | 214.66 | 219.04 | 2,395,596 | -3.58(-1.61%) |
Feb 02, 2023 | 220.54 | 222.77 | 218.32 | 222.62 | 3,038,077 | +2.20(+1.00%) |