Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 251.36 | 256.67 | 249.72 | 256.31 | 1,823,830 | +4.85(+1.93%) |
Nov 29, 2023 | 253.11 | 254.76 | 250.97 | 251.46 | 1,022,016 | +0.51(+0.21%) |
Nov 28, 2023 | 251.59 | 253.81 | 249.71 | 250.95 | 1,153,110 | -0.19(-0.07%) |
Nov 27, 2023 | 253.34 | 254.34 | 249.21 | 251.13 | 1,804,955 | -3.97(-1.56%) |
Nov 24, 2023 | 254.73 | 256.69 | 253.97 | 255.11 | 456,627 | +1.14(+0.45%) |
Nov 22, 2023 | 255.06 | 255.06 | 252.64 | 253.97 | 964,273 | +0.59(+0.23%) |
Nov 21, 2023 | 252.58 | 254.09 | 250.81 | 253.37 | 860,030 | +0.32(+0.13%) |
Nov 20, 2023 | 252.88 | 254.11 | 249.93 | 253.06 | 1,213,397 | -0.41(-0.16%) |
Nov 17, 2023 | 254.35 | 255.08 | 251.17 | 253.46 | 1,243,497 | +1.00(+0.40%) |
Nov 16, 2023 | 254.38 | 255.24 | 249.08 | 252.46 | 1,509,203 | -2.46(-0.96%) |
Nov 15, 2023 | 251.46 | 259.37 | 251.46 | 254.92 | 2,142,178 | +3.21(+1.27%) |
Nov 14, 2023 | 246.53 | 253.41 | 245.85 | 251.71 | 1,917,700 | +8.71(+3.58%) |
Nov 13, 2023 | 242.51 | 243.65 | 239.94 | 243.00 | 955,457 | -0.63(-0.26%) |
Nov 10, 2023 | 239.82 | 244.39 | 238.41 | 243.64 | 1,251,631 | +4.79(+2.01%) |
Nov 09, 2023 | 244.15 | 244.15 | 238.41 | 238.85 | 953,403 | -4.14(-1.70%) |
Nov 08, 2023 | 242.61 | 243.17 | 240.51 | 242.99 | 1,115,622 | +1.16(+0.48%) |
Nov 07, 2023 | 240.61 | 243.25 | 239.97 | 241.83 | 957,914 | -1.12(-0.46%) |
Nov 06, 2023 | 244.96 | 245.29 | 239.56 | 242.95 | 1,028,018 | -1.79(-0.73%) |
Nov 03, 2023 | 246.79 | 247.57 | 244.50 | 244.74 | 1,423,312 | -0.11(-0.04%) |
Nov 02, 2023 | 242.84 | 246.81 | 242.84 | 244.85 | 1,505,852 | +3.98(+1.65%) |
Nov 01, 2023 | 238.22 | 242.94 | 237.36 | 240.87 | 2,099,760 | +3.10(+1.30%) |
Oct 31, 2023 | 235.87 | 238.34 | 234.40 | 237.77 | 1,565,599 | +3.25(+1.38%) |
Oct 30, 2023 | 227.30 | 235.32 | 226.84 | 234.52 | 2,102,024 | +7.90(+3.49%) |
Oct 27, 2023 | 226.24 | 230.92 | 224.88 | 226.62 | 2,024,183 | +0.90(+0.40%) |
Oct 26, 2023 | 232.14 | 233.43 | 222.51 | 225.72 | 3,017,187 | -7.21(-3.10%) |
Oct 25, 2023 | 238.37 | 239.03 | 232.05 | 232.92 | 1,628,230 | -6.41(-2.68%) |
Oct 24, 2023 | 236.98 | 240.71 | 236.76 | 239.33 | 1,483,933 | +3.67(+1.56%) |
Oct 23, 2023 | 237.37 | 239.51 | 234.65 | 235.66 | 1,355,709 | -2.62(-1.10%) |
Oct 20, 2023 | 242.00 | 243.42 | 236.30 | 238.28 | 1,696,755 | -2.64(-1.10%) |
Oct 19, 2023 | 241.78 | 244.87 | 239.99 | 240.93 | 1,402,040 | -0.32(-0.13%) |
Oct 18, 2023 | 242.72 | 243.67 | 239.57 | 241.24 | 1,860,500 | -4.38(-1.78%) |
Oct 17, 2023 | 242.97 | 247.03 | 242.40 | 245.62 | 1,476,825 | +0.47(+0.19%) |
Oct 16, 2023 | 241.89 | 248.62 | 240.79 | 245.15 | 2,045,744 | +4.67(+1.94%) |
Oct 13, 2023 | 249.23 | 251.33 | 238.70 | 240.48 | 2,948,718 | -9.11(-3.65%) |
Oct 12, 2023 | 252.68 | 253.51 | 247.65 | 249.59 | 2,539,537 | -3.39(-1.34%) |
Oct 11, 2023 | 254.01 | 254.42 | 250.12 | 252.98 | 2,170,020 | -1.32(-0.52%) |
Oct 10, 2023 | 253.13 | 256.69 | 252.88 | 254.29 | 1,515,145 | +1.06(+0.42%) |
Oct 09, 2023 | 252.52 | 254.37 | 250.42 | 253.24 | 1,742,888 | -2.16(-0.84%) |
Oct 06, 2023 | 256.67 | 257.90 | 254.83 | 255.39 | 1,596,086 | -1.25(-0.49%) |
Oct 05, 2023 | 256.19 | 257.55 | 254.98 | 256.64 | 1,474,062 | -0.88(-0.34%) |
Oct 04, 2023 | 257.63 | 258.96 | 253.19 | 257.52 | 2,173,702 | -0.14(-0.05%) |
Oct 03, 2023 | 261.76 | 262.92 | 256.78 | 257.66 | 2,110,530 | -4.87(-1.86%) |
Oct 02, 2023 | 263.42 | 264.13 | 260.99 | 262.53 | 1,931,847 | +0.19(+0.07%) |
Sep 29, 2023 | 266.77 | 267.83 | 261.09 | 262.35 | 2,414,799 | -1.50(-0.57%) |
Sep 28, 2023 | 259.51 | 265.56 | 258.46 | 263.85 | 2,058,537 | +3.69(+1.42%) |
Sep 27, 2023 | 259.35 | 260.52 | 257.52 | 260.16 | 1,904,293 | +1.31(+0.51%) |
Sep 26, 2023 | 262.56 | 263.76 | 257.50 | 258.85 | 2,390,538 | -4.99(-1.89%) |
Sep 25, 2023 | 257.76 | 264.85 | 262.65 | 263.84 | 2,379,116 | +5.29(+2.05%) |
Sep 22, 2023 | 259.48 | 262.18 | 256.55 | 258.55 | 2,854,414 | -0.75(-0.29%) |
Sep 21, 2023 | 259.45 | 265.77 | 256.71 | 259.31 | 7,149,659 | +11.22(+4.52%) |
Sep 20, 2023 | 249.20 | 251.71 | 247.74 | 248.09 | 4,031,299 | +0.53(+0.21%) |
Sep 19, 2023 | 246.58 | 248.74 | 243.66 | 247.56 | 2,240,082 | +0.68(+0.28%) |
Sep 18, 2023 | 251.32 | 252.22 | 246.64 | 246.88 | 1,797,048 | -4.73(-1.88%) |
Sep 15, 2023 | 256.10 | 256.11 | 250.16 | 251.61 | 2,095,639 | -2.92(-1.15%) |
Sep 14, 2023 | 251.53 | 255.67 | 251.35 | 254.53 | 1,583,362 | +4.82(+1.93%) |
Sep 13, 2023 | 248.48 | 252.22 | 247.48 | 249.71 | 1,539,622 | +0.68(+0.27%) |
Sep 12, 2023 | 251.21 | 252.16 | 248.27 | 249.03 | 1,144,966 | -3.20(-1.27%) |
Sep 11, 2023 | 252.63 | 253.33 | 250.85 | 252.22 | 1,276,150 | +1.38(+0.55%) |
Sep 08, 2023 | 252.02 | 252.73 | 249.34 | 250.85 | 1,191,304 | -1.57(-0.62%) |
Sep 07, 2023 | 253.63 | 253.68 | 250.82 | 252.42 | 1,226,794 | -1.29(-0.51%) |
Sep 06, 2023 | 253.69 | 254.99 | 251.75 | 253.71 | 1,116,176 | +0.84(+0.33%) |
Sep 05, 2023 | 256.38 | 256.53 | 252.65 | 252.88 | 1,243,013 | -4.29(-1.67%) |
Sep 01, 2023 | 258.92 | 259.76 | 255.74 | 257.16 | 1,457,858 | -0.05(-0.02%) |
Aug 31, 2023 | 259.82 | 260.77 | 256.80 | 257.21 | 1,546,858 | -2.83(-1.09%) |
Aug 30, 2023 | 257.85 | 260.96 | 256.09 | 260.04 | 1,546,482 | +3.26(+1.27%) |
Aug 29, 2023 | 253.62 | 256.83 | 253.42 | 256.78 | 1,820,302 | +2.20(+0.86%) |
Aug 28, 2023 | 255.99 | 259.12 | 253.50 | 254.58 | 1,075,539 | -0.37(-0.15%) |
Aug 25, 2023 | 255.59 | 256.25 | 250.79 | 254.96 | 1,436,167 | -0.05(-0.02%) |
Aug 24, 2023 | 254.90 | 257.68 | 254.00 | 255.00 | 1,822,297 | -1.65(-0.64%) |
Aug 23, 2023 | 254.99 | 257.70 | 253.52 | 256.65 | 1,678,251 | +1.45(+0.57%) |
Aug 22, 2023 | 256.15 | 257.53 | 253.29 | 255.20 | 1,495,120 | -0.95(-0.37%) |
Aug 21, 2023 | 258.00 | 259.54 | 255.12 | 256.15 | 1,652,786 | -2.67(-1.03%) |
Aug 18, 2023 | 258.91 | 260.92 | 257.56 | 258.82 | 2,002,081 | -2.23(-0.85%) |
Aug 17, 2023 | 261.28 | 262.99 | 259.65 | 261.05 | 2,227,230 | -0.16(-0.06%) |
Aug 16, 2023 | 260.43 | 264.50 | 260.43 | 261.20 | 1,497,022 | -0.47(-0.18%) |
Aug 15, 2023 | 262.84 | 263.26 | 261.06 | 261.68 | 1,411,590 | -1.37(-0.52%) |
Aug 14, 2023 | 262.16 | 263.51 | 261.00 | 263.05 | 2,242,168 | +1.15(+0.44%) |
Aug 11, 2023 | 261.56 | 262.64 | 260.15 | 261.89 | 1,222,428 | -0.75(-0.29%) |
Aug 10, 2023 | 262.75 | 264.20 | 261.12 | 262.64 | 1,054,165 | +1.03(+0.40%) |
Aug 09, 2023 | 263.62 | 264.38 | 261.10 | 261.61 | 1,285,058 | -2.74(-1.04%) |
Aug 08, 2023 | 259.65 | 265.97 | 259.45 | 264.35 | 2,080,997 | +3.84(+1.48%) |
Aug 07, 2023 | 259.90 | 262.87 | 258.41 | 260.50 | 1,516,901 | +1.34(+0.52%) |
Aug 04, 2023 | 261.13 | 263.37 | 258.74 | 259.16 | 1,617,138 | -0.51(-0.20%) |
Aug 03, 2023 | 260.75 | 262.31 | 258.54 | 259.68 | 1,837,649 | -1.90(-0.73%) |
Aug 02, 2023 | 263.10 | 264.42 | 261.21 | 261.58 | 1,245,817 | -2.67(-1.01%) |
Aug 01, 2023 | 265.35 | 266.63 | 261.76 | 264.25 | 1,270,535 | -1.76(-0.66%) |
Jul 31, 2023 | 264.93 | 267.00 | 264.22 | 266.01 | 1,071,386 | +1.08(+0.41%) |
Jul 28, 2023 | 263.35 | 265.94 | 262.31 | 264.93 | 1,074,239 | +3.43(+1.31%) |
Jul 27, 2023 | 264.83 | 266.32 | 261.10 | 261.50 | 1,973,421 | -2.72(-1.03%) |
Jul 26, 2023 | 257.16 | 265.39 | 257.11 | 264.22 | 2,791,707 | +8.35(+3.26%) |
Jul 25, 2023 | 254.48 | 257.93 | 250.93 | 255.87 | 2,398,604 | +0.88(+0.34%) |
Jul 24, 2023 | 251.28 | 257.01 | 250.72 | 254.99 | 2,040,165 | -0.89(-0.35%) |
Jul 21, 2023 | 256.64 | 258.64 | 255.48 | 255.88 | 1,813,257 | -3.81(-1.47%) |
Jul 20, 2023 | 255.47 | 260.66 | 255.22 | 259.69 | 2,170,199 | +3.23(+1.26%) |
Jul 19, 2023 | 257.69 | 257.97 | 254.18 | 256.46 | 2,778,155 | -1.69(-0.65%) |
Jul 18, 2023 | 258.18 | 261.73 | 256.20 | 258.15 | 2,807,751 | +7.14(+2.84%) |
Jul 17, 2023 | 252.65 | 253.15 | 250.19 | 251.01 | 1,516,565 | -2.68(-1.06%) |
Jul 14, 2023 | 254.42 | 255.94 | 252.42 | 253.69 | 1,060,318 | -1.00(-0.39%) |
Jul 13, 2023 | 258.27 | 259.04 | 253.26 | 254.69 | 1,773,426 | -3.10(-1.20%) |
Jul 12, 2023 | 256.14 | 258.80 | 255.62 | 257.79 | 2,099,016 | +3.16(+1.24%) |
Jul 11, 2023 | 248.32 | 255.10 | 248.30 | 254.63 | 3,093,471 | +6.61(+2.67%) |
Jul 10, 2023 | 246.81 | 248.84 | 245.68 | 248.02 | 1,596,315 | +0.43(+0.18%) |
Jul 07, 2023 | 243.16 | 249.43 | 243.16 | 247.58 | 2,459,608 | +3.53(+1.45%) |
Jul 06, 2023 | 243.05 | 245.69 | 243.05 | 244.06 | 1,738,310 | -0.64(-0.26%) |
Jul 05, 2023 | 242.62 | 246.72 | 242.59 | 244.70 | 1,637,275 | +0.76(+0.31%) |
Jul 03, 2023 | 243.50 | 244.75 | 242.58 | 243.94 | 1,300,611 | -0.34(-0.14%) |
Jun 30, 2023 | 246.35 | 246.43 | 242.07 | 244.28 | 2,642,851 | -2.05(-0.83%) |
Jun 29, 2023 | 245.07 | 246.34 | 244.52 | 246.33 | 2,514,985 | +1.52(+0.62%) |
Jun 28, 2023 | 242.41 | 246.16 | 241.51 | 244.81 | 3,024,312 | +1.66(+0.68%) |
Jun 27, 2023 | 232.65 | 243.29 | 232.57 | 243.16 | 4,223,007 | +11.66(+5.04%) |
Jun 26, 2023 | 229.47 | 233.59 | 229.20 | 231.50 | 2,238,236 | +2.55(+1.11%) |
Jun 23, 2023 | 227.28 | 230.38 | 226.79 | 228.95 | 3,072,832 | -0.58(-0.25%) |
Jun 22, 2023 | 221.73 | 231.36 | 221.13 | 229.53 | 3,646,892 | +6.99(+3.14%) |
Jun 21, 2023 | 220.53 | 228.97 | 219.98 | 222.54 | 7,231,330 | -5.73(-2.51%) |
Jun 20, 2023 | 231.17 | 231.31 | 226.60 | 228.27 | 5,266,193 | -1.78(-0.78%) |
Jun 16, 2023 | 233.89 | 234.53 | 229.96 | 230.05 | 3,342,389 | -2.94(-1.26%) |
Jun 15, 2023 | 226.42 | 233.42 | 226.42 | 232.99 | 2,355,731 | +6.67(+2.95%) |
Jun 14, 2023 | 226.41 | 229.07 | 224.74 | 226.32 | 2,122,138 | +0.79(+0.35%) |
Jun 13, 2023 | 220.93 | 225.65 | 218.77 | 225.53 | 2,376,489 | +4.26(+1.92%) |
Jun 12, 2023 | 221.16 | 221.81 | 219.46 | 221.27 | 1,458,405 | +0.78(+0.35%) |
Jun 09, 2023 | 221.16 | 221.19 | 217.97 | 220.50 | 1,678,791 | +0.01(+0.00%) |
Jun 08, 2023 | 220.54 | 221.84 | 217.64 | 220.49 | 1,665,272 | +0.40(+0.18%) |
Jun 07, 2023 | 216.02 | 220.30 | 215.60 | 220.08 | 2,184,746 | +5.00(+2.32%) |
Jun 06, 2023 | 215.58 | 216.25 | 214.16 | 215.09 | 1,504,894 | -1.55(-0.71%) |
Jun 05, 2023 | 217.50 | 218.72 | 215.92 | 216.63 | 1,562,055 | -0.65(-0.30%) |
Jun 02, 2023 | 214.14 | 218.18 | 213.93 | 217.28 | 1,573,211 | +4.36(+2.05%) |
Jun 01, 2023 | 213.14 | 213.58 | 209.51 | 212.92 | 2,215,171 | -0.68(-0.32%) |
May 31, 2023 | 219.21 | 219.41 | 213.44 | 213.60 | 3,063,284 | -8.00(-3.61%) |
May 30, 2023 | 221.03 | 222.81 | 219.10 | 221.59 | 2,116,230 | +1.95(+0.89%) |
May 26, 2023 | 221.24 | 222.29 | 219.40 | 219.64 | 1,243,020 | -0.91(-0.41%) |
May 25, 2023 | 220.08 | 221.80 | 219.37 | 220.55 | 1,036,548 | +1.50(+0.68%) |
May 24, 2023 | 220.48 | 221.38 | 218.06 | 219.06 | 1,053,039 | -3.03(-1.36%) |
May 23, 2023 | 222.69 | 224.91 | 221.26 | 222.08 | 916,479 | -2.00(-0.89%) |
May 22, 2023 | 224.41 | 225.80 | 222.84 | 224.08 | 1,045,348 | -0.39(-0.17%) |
May 19, 2023 | 226.61 | 226.85 | 223.33 | 224.47 | 1,616,609 | -1.32(-0.59%) |
May 18, 2023 | 224.49 | 229.44 | 223.80 | 225.80 | 2,627,216 | +4.45(+2.01%) |
May 17, 2023 | 217.03 | 221.49 | 216.68 | 221.35 | 2,757,350 | +4.53(+2.09%) |
May 16, 2023 | 216.91 | 218.87 | 214.92 | 216.82 | 1,561,046 | -1.13(-0.52%) |
May 15, 2023 | 217.32 | 218.97 | 216.74 | 217.95 | 1,902,141 | -0.50(-0.23%) |
May 12, 2023 | 220.71 | 221.44 | 215.83 | 218.45 | 1,675,525 | -1.87(-0.85%) |
May 11, 2023 | 221.96 | 221.96 | 218.89 | 220.32 | 1,312,587 | -1.46(-0.66%) |
May 10, 2023 | 225.05 | 225.57 | 219.42 | 221.78 | 1,511,210 | -2.25(-1.01%) |
May 09, 2023 | 225.17 | 226.35 | 223.77 | 224.03 | 989,377 | -2.06(-0.91%) |
May 08, 2023 | 224.44 | 226.99 | 224.44 | 226.09 | 1,079,869 | +1.40(+0.62%) |
May 05, 2023 | 222.57 | 226.33 | 222.01 | 224.69 | 1,181,706 | +2.87(+1.29%) |
May 04, 2023 | 223.53 | 224.23 | 220.49 | 221.82 | 974,722 | -2.11(-0.94%) |
May 03, 2023 | 223.47 | 227.03 | 222.44 | 223.93 | 1,384,375 | +0.12(+0.05%) |
May 02, 2023 | 224.56 | 225.35 | 221.97 | 223.81 | 1,124,790 | -2.14(-0.95%) |
May 01, 2023 | 223.86 | 226.54 | 223.73 | 225.94 | 1,145,137 | +2.74(+1.23%) |
Apr 28, 2023 | 219.12 | 224.01 | 219.12 | 223.20 | 1,666,530 | +1.80(+0.81%) |
Apr 27, 2023 | 219.63 | 221.78 | 218.53 | 221.40 | 1,566,694 | +3.11(+1.42%) |
Apr 26, 2023 | 219.93 | 221.83 | 217.24 | 218.29 | 1,869,051 | -2.65(-1.20%) |
Apr 25, 2023 | 223.51 | 225.33 | 219.84 | 220.94 | 2,253,475 | -6.56(-2.88%) |
Apr 24, 2023 | 226.35 | 227.96 | 225.30 | 227.49 | 1,401,945 | +1.69(+0.75%) |
Apr 21, 2023 | 225.16 | 227.82 | 224.13 | 225.81 | 2,224,830 | +1.04(+0.46%) |
Apr 20, 2023 | 224.15 | 226.80 | 223.54 | 224.77 | 1,341,854 | -0.11(-0.05%) |
Apr 19, 2023 | 222.81 | 224.94 | 222.61 | 224.88 | 1,368,436 | +0.27(+0.12%) |
Apr 18, 2023 | 225.64 | 227.11 | 223.76 | 224.60 | 1,308,995 | -0.10(-0.04%) |
Apr 17, 2023 | 226.11 | 226.90 | 224.15 | 224.70 | 1,566,865 | -1.35(-0.60%) |
Apr 14, 2023 | 226.46 | 227.93 | 224.78 | 226.05 | 1,557,153 | -0.37(-0.16%) |
Apr 13, 2023 | 225.38 | 227.02 | 223.15 | 226.42 | 1,834,310 | +1.57(+0.70%) |
Apr 12, 2023 | 227.10 | 227.65 | 224.69 | 224.86 | 2,559,060 | -2.02(-0.89%) |
Apr 11, 2023 | 227.00 | 228.41 | 226.39 | 226.87 | 2,012,030 | -0.07(-0.03%) |
Apr 10, 2023 | 224.75 | 228.69 | 224.01 | 226.94 | 1,919,461 | -0.49(-0.22%) |
Apr 06, 2023 | 226.37 | 231.07 | 226.33 | 227.43 | 3,751,192 | +2.13(+0.94%) |
Apr 05, 2023 | 227.43 | 230.93 | 223.22 | 225.31 | 6,736,019 | +3.37(+1.52%) |
Apr 04, 2023 | 223.95 | 224.83 | 218.94 | 221.94 | 1,789,080 | -2.30(-1.03%) |
Apr 03, 2023 | 222.75 | 224.27 | 221.92 | 224.24 | 2,021,541 | +0.34(+0.15%) |
Mar 31, 2023 | 220.47 | 224.26 | 220.29 | 223.90 | 1,688,454 | +4.01(+1.82%) |
Mar 30, 2023 | 220.22 | 221.11 | 218.43 | 219.89 | 1,680,776 | +0.74(+0.34%) |
Mar 29, 2023 | 217.31 | 219.34 | 217.31 | 219.15 | 1,708,727 | +3.15(+1.46%) |
Mar 28, 2023 | 215.46 | 218.42 | 215.18 | 216.01 | 1,385,778 | +0.61(+0.28%) |
Mar 27, 2023 | 212.95 | 216.91 | 212.78 | 215.40 | 1,908,253 | +2.18(+1.02%) |
Mar 24, 2023 | 212.52 | 213.82 | 210.35 | 213.22 | 1,809,065 | +0.67(+0.31%) |
Mar 23, 2023 | 213.51 | 218.16 | 211.71 | 212.56 | 2,636,772 | -0.14(-0.06%) |
Mar 22, 2023 | 215.99 | 219.10 | 212.69 | 212.69 | 2,235,777 | -2.72(-1.26%) |
Mar 21, 2023 | 213.83 | 217.61 | 213.69 | 215.41 | 2,048,025 | +3.52(+1.66%) |
Mar 20, 2023 | 215.57 | 216.83 | 211.15 | 211.89 | 3,404,148 | -3.99(-1.85%) |
Mar 17, 2023 | 221.50 | 221.50 | 214.13 | 215.88 | 12,920,288 | +15.93(+7.97%) |
Mar 16, 2023 | 192.34 | 200.98 | 191.41 | 199.95 | 5,215,686 | +8.57(+4.48%) |
Mar 15, 2023 | 190.10 | 191.39 | 186.99 | 191.37 | 2,729,010 | -2.54(-1.31%) |
Mar 14, 2023 | 195.98 | 197.88 | 191.61 | 193.91 | 2,635,782 | +0.49(+0.25%) |
Mar 13, 2023 | 193.01 | 195.36 | 190.15 | 193.42 | 2,314,518 | -3.72(-1.89%) |
Mar 10, 2023 | 203.02 | 203.02 | 194.51 | 197.14 | 2,589,954 | -5.38(-2.66%) |
Mar 09, 2023 | 205.69 | 207.86 | 202.01 | 202.52 | 2,005,837 | -1.67(-0.82%) |
Mar 08, 2023 | 200.64 | 204.61 | 200.15 | 204.19 | 1,101,638 | +3.14(+1.56%) |
Mar 07, 2023 | 204.37 | 204.37 | 200.90 | 201.05 | 1,566,928 | -3.71(-1.81%) |
Mar 06, 2023 | 204.25 | 206.48 | 204.00 | 204.76 | 2,204,300 | +1.02(+0.50%) |
Mar 03, 2023 | 203.14 | 204.74 | 201.84 | 203.74 | 1,654,755 | +2.09(+1.04%) |
Mar 02, 2023 | 198.13 | 202.32 | 197.41 | 201.65 | 1,121,134 | +2.53(+1.27%) |
Mar 01, 2023 | 198.06 | 201.30 | 197.41 | 199.11 | 1,209,698 | +1.08(+0.55%) |
Feb 28, 2023 | 198.83 | 201.46 | 197.90 | 198.03 | 1,501,880 | -0.82(-0.41%) |
Feb 27, 2023 | 200.78 | 202.78 | 198.54 | 198.85 | 1,358,888 | +0.76(+0.38%) |
Feb 24, 2023 | 198.05 | 198.93 | 195.52 | 198.09 | 1,424,058 | -1.85(-0.93%) |
Feb 23, 2023 | 199.59 | 200.32 | 197.39 | 199.94 | 1,380,191 | +2.29(+1.16%) |
Feb 22, 2023 | 200.40 | 201.89 | 194.49 | 197.65 | 2,451,208 | -2.75(-1.37%) |
Feb 21, 2023 | 201.40 | 202.68 | 197.91 | 200.40 | 1,760,879 | -4.53(-2.21%) |
Feb 17, 2023 | 205.01 | 206.44 | 203.90 | 204.93 | 1,019,373 | -1.33(-0.65%) |
Feb 16, 2023 | 204.17 | 207.33 | 203.66 | 206.27 | 1,312,013 | -1.34(-0.64%) |
Feb 15, 2023 | 205.99 | 207.69 | 204.64 | 207.60 | 978,030 | +0.36(+0.17%) |
Feb 14, 2023 | 204.97 | 207.58 | 203.27 | 207.24 | 1,130,791 | +0.98(+0.48%) |
Feb 13, 2023 | 202.31 | 206.50 | 201.96 | 206.26 | 1,189,914 | +2.23(+1.09%) |
Feb 10, 2023 | 201.12 | 204.96 | 200.85 | 204.03 | 1,320,431 | +0.73(+0.36%) |
Feb 09, 2023 | 204.74 | 205.61 | 202.56 | 203.29 | 1,277,736 | -0.84(-0.41%) |
Feb 08, 2023 | 203.90 | 205.57 | 202.93 | 204.13 | 1,463,207 | -0.42(-0.20%) |
Feb 07, 2023 | 204.36 | 205.26 | 200.68 | 204.55 | 1,869,699 | -0.66(-0.32%) |
Feb 06, 2023 | 207.56 | 208.99 | 203.85 | 205.21 | 1,939,200 | -3.97(-1.90%) |
Feb 03, 2023 | 206.82 | 210.43 | 206.03 | 209.19 | 2,314,173 | +0.16(+0.08%) |
Feb 02, 2023 | 203.94 | 211.84 | 203.94 | 209.02 | 3,936,907 | +12.07(+6.13%) |
Feb 01, 2023 | 188.17 | 198.85 | 187.64 | 196.95 | 5,398,871 | +8.04(+4.26%) |
Jan 31, 2023 | 179.79 | 189.00 | 179.68 | 188.91 | 2,486,336 | +9.53(+5.31%) |
Jan 30, 2023 | 183.25 | 183.74 | 178.90 | 179.38 | 2,146,416 | -6.31(-3.40%) |
Jan 27, 2023 | 184.94 | 188.24 | 184.77 | 185.69 | 1,473,541 | +0.41(+0.22%) |
Jan 26, 2023 | 184.08 | 185.45 | 182.03 | 185.29 | 1,072,877 | +2.27(+1.24%) |
Jan 25, 2023 | 181.94 | 183.51 | 181.10 | 183.01 | 1,047,208 | -1.40(-0.76%) |
Jan 24, 2023 | 184.94 | 187.24 | 183.96 | 184.42 | 1,282,647 | -1.85(-0.99%) |
Jan 23, 2023 | 182.42 | 187.38 | 181.55 | 186.27 | 1,685,219 | +4.16(+2.28%) |
Jan 20, 2023 | 180.45 | 182.21 | 179.51 | 182.11 | 1,637,685 | +2.58(+1.44%) |
Jan 19, 2023 | 181.19 | 182.09 | 178.95 | 179.53 | 1,354,711 | -3.35(-1.83%) |
Jan 18, 2023 | 183.41 | 186.81 | 182.73 | 182.88 | 1,372,891 | -0.45(-0.24%) |
Jan 17, 2023 | 183.16 | 183.69 | 181.30 | 183.33 | 1,902,070 | -0.49(-0.26%) |
Jan 13, 2023 | 185.59 | 186.12 | 183.41 | 183.81 | 1,379,071 | -3.18(-1.70%) |
Jan 12, 2023 | 187.22 | 188.21 | 185.59 | 186.99 | 1,601,484 | -0.30(-0.16%) |
Jan 11, 2023 | 185.14 | 188.96 | 185.14 | 187.29 | 1,963,132 | +3.37(+1.83%) |
Jan 10, 2023 | 183.82 | 185.07 | 181.73 | 183.92 | 1,738,517 | -0.97(-0.53%) |
Jan 09, 2023 | 181.04 | 187.24 | 180.95 | 184.90 | 2,969,631 | +3.87(+2.14%) |
Jan 06, 2023 | 177.71 | 181.70 | 176.26 | 181.03 | 2,093,076 | +4.38(+2.48%) |
Jan 05, 2023 | 175.06 | 177.24 | 173.79 | 176.65 | 2,505,626 | -0.17(-0.09%) |
Jan 04, 2023 | 174.43 | 178.38 | 174.40 | 176.82 | 2,345,898 | +4.07(+2.36%) |
Jan 03, 2023 | 170.50 | 173.06 | 170.07 | 172.74 | 2,250,824 | +3.97(+2.35%) |
Dec 30, 2022 | 169.49 | 170.69 | 167.17 | 168.78 | 1,599,368 | -2.29(-1.34%) |
Dec 29, 2022 | 169.40 | 172.35 | 169.18 | 171.07 | 1,398,646 | +2.44(+1.44%) |
Dec 28, 2022 | 172.62 | 173.08 | 168.60 | 168.63 | 1,749,513 | -3.90(-2.26%) |
Dec 27, 2022 | 171.23 | 173.45 | 170.63 | 172.53 | 2,079,684 | +1.09(+0.64%) |
Dec 23, 2022 | 171.22 | 174.49 | 171.03 | 171.44 | 3,115,443 | +0.23(+0.14%) |
Dec 22, 2022 | 163.76 | 171.28 | 163.35 | 171.21 | 5,256,286 | +5.56(+3.35%) |
Dec 21, 2022 | 170.08 | 170.32 | 163.87 | 165.65 | 8,110,291 | +5.50(+3.43%) |
Dec 20, 2022 | 163.63 | 164.21 | 158.46 | 160.15 | 5,519,048 | -4.32(-2.62%) |
Dec 19, 2022 | 165.94 | 167.33 | 162.77 | 164.47 | 2,851,389 | -2.87(-1.71%) |
Dec 16, 2022 | 168.01 | 169.25 | 165.26 | 167.34 | 3,472,345 | -1.41(-0.84%) |
Dec 15, 2022 | 170.65 | 171.80 | 167.38 | 168.75 | 1,849,809 | -4.78(-2.75%) |
Dec 14, 2022 | 171.87 | 176.31 | 171.32 | 173.52 | 1,653,789 | +1.16(+0.67%) |
Dec 13, 2022 | 179.00 | 179.68 | 171.11 | 172.36 | 2,826,537 | -0.48(-0.28%) |
Dec 12, 2022 | 167.69 | 173.68 | 167.69 | 172.84 | 2,521,747 | +4.91(+2.93%) |
Dec 09, 2022 | 165.81 | 170.37 | 165.81 | 167.93 | 1,513,873 | +1.53(+0.92%) |
Dec 08, 2022 | 165.80 | 169.06 | 165.04 | 166.40 | 2,303,323 | -0.36(-0.22%) |
Dec 07, 2022 | 166.75 | 168.70 | 166.19 | 166.76 | 1,549,825 | -0.75(-0.44%) |
Dec 06, 2022 | 170.78 | 170.91 | 165.61 | 167.50 | 2,132,112 | -3.44(-2.01%) |
Dec 05, 2022 | 173.80 | 174.15 | 170.66 | 170.94 | 1,610,768 | -4.66(-2.65%) |
Dec 02, 2022 | 172.45 | 176.61 | 171.41 | 175.60 | 2,128,477 | +0.93(+0.53%) |