Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 2,607,671 | +1.06(+0.42%) |
Feb 28, 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 2,187,233 | -0.42(-0.17%) |
Feb 27, 2024 | 251.79 | 252.10 | 250.94 | 251.94 | 2,024,103 | +0.70(+0.28%) |
Feb 26, 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 2,582,212 | -0.76(-0.30%) |
Feb 23, 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 2,855,954 | +0.17(+0.07%) |
Feb 22, 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 3,872,548 | +4.88(+1.98%) |
Feb 21, 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 2,170,600 | +0.05(+0.02%) |
Feb 20, 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 3,443,822 | -1.56(-0.63%) |
Feb 16, 2024 | 249.61 | 250.22 | 248.10 | 248.46 | 2,909,168 | -1.31(-0.52%) |
Feb 15, 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 3,032,867 | +1.91(+0.77%) |
Feb 14, 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 2,606,145 | +2.71(+1.11%) |
Feb 13, 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 5,811,447 | -3.99(-1.60%) |
Feb 12, 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 2,769,253 | +0.24(+0.10%) |
Feb 09, 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 2,367,719 | +1.51(+0.61%) |
Feb 08, 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 2,512,998 | +0.61(+0.25%) |
Feb 07, 2024 | 246.00 | 247.09 | 245.38 | 246.78 | 2,304,848 | +1.93(+0.79%) |
Feb 06, 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 2,567,488 | +0.83(+0.34%) |
Feb 05, 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 3,298,126 | -1.16(-0.47%) |
Feb 02, 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 3,876,621 | +2.08(+0.86%) |
Feb 01, 2024 | 240.90 | 243.10 | 240.04 | 243.10 | 3,826,374 | +3.23(+1.35%) |
Jan 31, 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 3,882,580 | -4.11(-1.68%) |
Jan 30, 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 3,098,540 | -0.34(-0.14%) |
Jan 29, 2024 | 242.34 | 244.34 | 242.12 | 244.32 | 3,299,111 | +2.20(+0.91%) |
Jan 26, 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 2,858,243 | -0.20(-0.08%) |
Jan 25, 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 2,993,406 | +1.34(+0.56%) |
Jan 24, 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 3,001,716 | -0.04(-0.02%) |
Jan 23, 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 3,013,782 | +0.44(+0.18%) |
Jan 22, 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 3,951,291 | +1.04(+0.43%) |
Jan 19, 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 3,853,154 | +2.88(+1.22%) |
Jan 18, 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 3,359,114 | +2.07(+0.88%) |
Jan 17, 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 3,336,435 | -1.42(-0.60%) |
Jan 16, 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 3,645,718 | -1.10(-0.46%) |
Jan 12, 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 3,055,020 | +0.04(+0.02%) |
Jan 11, 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 3,375,143 | -0.16(-0.07%) |
Jan 10, 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 3,340,746 | +1.22(+0.52%) |
Jan 09, 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 4,388,101 | -0.44(-0.19%) |
Jan 08, 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 4,155,247 | +3.33(+1.43%) |
Jan 05, 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 3,305,532 | +0.35(+0.15%) |
Jan 04, 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 3,537,911 | -0.60(-0.26%) |
Jan 03, 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 3,923,766 | -2.26(-0.96%) |
Jan 02, 2024 | 235.65 | 236.51 | 234.76 | 235.63 | 4,846,058 | -1.59(-0.67%) |
Dec 29, 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 4,188,765 | -0.91(-0.38%) |
Dec 28, 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 4,098,597 | -0.12(-0.05%) |
Dec 27, 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 5,103,337 | +0.45(+0.19%) |
Dec 26, 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 3,826,587 | +1.17(+0.49%) |
Dec 22, 2023 | 236.59 | 237.51 | 235.64 | 236.63 | 3,662,386 | +0.54(+0.23%) |
Dec 21, 2023 | 235.08 | 236.17 | 234.06 | 236.09 | 4,426,642 | +2.58(+1.11%) |
Dec 20, 2023 | 236.72 | 237.67 | 233.44 | 233.51 | 5,034,253 | -3.53(-1.49%) |
Dec 19, 2023 | 235.71 | 237.08 | 235.71 | 237.04 | 3,747,625 | +1.72(+0.73%) |
Dec 18, 2023 | 234.85 | 235.80 | 234.81 | 235.32 | 3,871,318 | +1.02(+0.43%) |
Dec 15, 2023 | 233.79 | 234.93 | 233.63 | 234.31 | 4,317,142 | -0.32(-0.14%) |
Dec 14, 2023 | 234.65 | 235.57 | 233.19 | 234.62 | 4,875,540 | +1.38(+0.59%) |
Dec 13, 2023 | 229.78 | 233.42 | 229.56 | 233.24 | 4,237,450 | +3.56(+1.55%) |
Dec 12, 2023 | 228.61 | 229.79 | 227.98 | 229.68 | 3,227,123 | +0.87(+0.38%) |
Dec 11, 2023 | 227.71 | 228.85 | 227.53 | 228.81 | 3,089,576 | +0.94(+0.41%) |
Dec 08, 2023 | 226.39 | 228.11 | 226.30 | 227.87 | 2,754,847 | +1.09(+0.48%) |
Dec 07, 2023 | 226.02 | 227.08 | 225.74 | 226.79 | 2,735,498 | +1.80(+0.80%) |
Dec 06, 2023 | 226.92 | 227.19 | 224.91 | 224.99 | 3,185,755 | -0.96(-0.42%) |
Dec 05, 2023 | 225.61 | 226.48 | 225.24 | 225.94 | 3,030,970 | -0.44(-0.19%) |
Dec 04, 2023 | 225.61 | 226.46 | 225.11 | 226.38 | 3,853,344 | -0.82(-0.36%) |
Dec 01, 2023 | 225.03 | 227.35 | 224.62 | 227.19 | 4,096,967 | +1.90(+0.84%) |
Nov 30, 2023 | 224.77 | 225.42 | 223.86 | 225.29 | 3,159,687 | +0.93(+0.41%) |
Nov 29, 2023 | 225.41 | 226.22 | 224.15 | 224.37 | 2,662,730 | +0.10(+0.04%) |
Nov 28, 2023 | 223.81 | 224.94 | 223.49 | 224.27 | 2,772,715 | +0.14(+0.06%) |
Nov 27, 2023 | 224.16 | 224.57 | 223.81 | 224.13 | 2,419,968 | -0.29(-0.13%) |
Nov 24, 2023 | 224.08 | 224.48 | 224.05 | 224.42 | 1,224,700 | +0.24(+0.11%) |
Nov 22, 2023 | 223.89 | 224.80 | 223.57 | 224.18 | 2,892,907 | +0.96(+0.43%) |
Nov 21, 2023 | 223.29 | 223.47 | 222.66 | 223.22 | 2,523,575 | -0.61(-0.27%) |
Nov 20, 2023 | 222.16 | 224.29 | 222.05 | 223.83 | 2,888,616 | +1.67(+0.75%) |
Nov 17, 2023 | 221.92 | 222.49 | 221.47 | 222.16 | 3,137,721 | +0.56(+0.25%) |
Nov 16, 2023 | 221.35 | 221.93 | 220.66 | 221.60 | 2,765,555 | -0.15(-0.07%) |
Nov 15, 2023 | 221.91 | 222.84 | 221.34 | 221.75 | 2,656,175 | +0.55(+0.25%) |
Nov 14, 2023 | 219.57 | 221.83 | 219.57 | 221.20 | 4,070,290 | +4.80(+2.22%) |
Nov 13, 2023 | 215.88 | 216.93 | 215.42 | 216.40 | 2,840,694 | -0.13(-0.06%) |
Nov 10, 2023 | 214.18 | 216.68 | 213.53 | 216.53 | 3,318,569 | +3.18(+1.49%) |
Nov 09, 2023 | 215.71 | 215.85 | 213.15 | 213.35 | 2,781,604 | -1.83(-0.85%) |
Nov 08, 2023 | 215.42 | 215.79 | 214.08 | 215.19 | 2,614,879 | -0.03(-0.01%) |
Nov 07, 2023 | 214.46 | 215.57 | 213.98 | 215.22 | 3,207,570 | +0.64(+0.30%) |
Nov 06, 2023 | 214.91 | 215.14 | 213.55 | 214.58 | 2,927,723 | +0.09(+0.04%) |
Nov 03, 2023 | 213.41 | 215.28 | 213.35 | 214.49 | 4,235,213 | +2.39(+1.13%) |
Nov 02, 2023 | 209.95 | 212.20 | 209.95 | 212.10 | 4,128,532 | +4.13(+1.99%) |
Nov 01, 2023 | 206.25 | 208.33 | 205.99 | 207.97 | 5,543,040 | +2.06(+1.00%) |
Oct 31, 2023 | 204.75 | 206.11 | 203.94 | 205.91 | 3,339,454 | +1.33(+0.65%) |
Oct 30, 2023 | 203.66 | 205.10 | 202.89 | 204.58 | 3,577,756 | +2.33(+1.15%) |
Oct 27, 2023 | 204.12 | 204.23 | 201.57 | 202.25 | 4,309,061 | -1.10(-0.54%) |
Oct 26, 2023 | 205.04 | 205.48 | 202.76 | 203.35 | 4,150,533 | -2.13(-1.04%) |
Oct 25, 2023 | 207.56 | 207.64 | 205.21 | 205.48 | 3,467,754 | -3.10(-1.48%) |
Oct 24, 2023 | 208.18 | 209.31 | 207.23 | 208.57 | 3,193,953 | +1.56(+0.76%) |
Oct 23, 2023 | 206.78 | 209.07 | 205.78 | 207.01 | 5,492,359 | -0.57(-0.27%) |
Oct 20, 2023 | 209.96 | 210.15 | 207.49 | 207.58 | 4,466,735 | -2.60(-1.24%) |
Oct 19, 2023 | 212.49 | 213.43 | 209.79 | 210.18 | 4,341,121 | -2.00(-0.94%) |
Oct 18, 2023 | 214.19 | 214.71 | 211.68 | 212.18 | 3,268,775 | -3.19(-1.48%) |
Oct 17, 2023 | 213.45 | 216.45 | 213.25 | 215.37 | 3,643,125 | +0.28(+0.13%) |
Oct 16, 2023 | 213.81 | 215.53 | 213.64 | 215.09 | 3,209,244 | +2.47(+1.16%) |
Oct 13, 2023 | 214.61 | 215.09 | 211.84 | 212.62 | 3,283,349 | -1.21(-0.56%) |
Oct 12, 2023 | 215.71 | 215.79 | 212.62 | 213.82 | 3,257,880 | -1.73(-0.80%) |
Oct 11, 2023 | 215.28 | 215.71 | 213.96 | 215.56 | 3,048,651 | +0.85(+0.39%) |
Oct 10, 2023 | 213.68 | 216.02 | 213.65 | 214.71 | 3,252,194 | +1.32(+0.62%) |
Oct 09, 2023 | 211.00 | 213.73 | 210.85 | 213.38 | 2,882,585 | +1.33(+0.63%) |
Oct 06, 2023 | 208.17 | 212.86 | 207.68 | 212.05 | 3,682,397 | +2.50(+1.19%) |
Oct 05, 2023 | 209.48 | 209.96 | 207.89 | 209.55 | 2,691,051 | -0.11(-0.05%) |
Oct 04, 2023 | 208.34 | 209.99 | 207.51 | 209.66 | 3,058,310 | +1.50(+0.72%) |
Oct 03, 2023 | 210.10 | 210.79 | 207.44 | 208.16 | 4,407,595 | -3.07(-1.45%) |
Oct 02, 2023 | 211.29 | 211.94 | 209.84 | 211.22 | 4,122,150 | -0.28(-0.13%) |
Sep 29, 2023 | 213.63 | 213.75 | 210.88 | 211.50 | 4,463,435 | -0.62(-0.29%) |
Sep 28, 2023 | 210.52 | 212.96 | 210.24 | 212.12 | 2,964,862 | +1.39(+0.66%) |
Sep 27, 2023 | 211.21 | 211.55 | 208.94 | 210.73 | 4,425,449 | +0.22(+0.10%) |
Sep 26, 2023 | 212.15 | 212.52 | 210.11 | 210.51 | 4,390,527 | -3.08(-1.44%) |
Sep 25, 2023 | 212.24 | 213.58 | 212.51 | 213.58 | 3,410,080 | +0.86(+0.40%) |
Sep 22, 2023 | 213.76 | 214.38 | 212.49 | 212.73 | 3,277,141 | -0.45(-0.21%) |
Sep 21, 2023 | 215.44 | 215.50 | 213.07 | 213.18 | 4,212,539 | -3.64(-1.68%) |
Sep 20, 2023 | 219.38 | 219.74 | 216.72 | 216.81 | 2,322,058 | -1.93(-0.88%) |
Sep 19, 2023 | 218.87 | 219.12 | 217.44 | 218.75 | 3,001,866 | -0.56(-0.25%) |
Sep 18, 2023 | 219.16 | 219.93 | 218.81 | 219.30 | 2,277,407 | +0.02(+0.01%) |
Sep 15, 2023 | 221.13 | 221.16 | 219.01 | 219.28 | 2,660,210 | -2.61(-1.18%) |
Sep 14, 2023 | 221.09 | 222.20 | 220.58 | 221.89 | 1,867,962 | +1.88(+0.86%) |
Sep 13, 2023 | 220.04 | 220.54 | 219.35 | 220.01 | 2,005,808 | +0.03(+0.01%) |
Sep 12, 2023 | 220.38 | 221.21 | 219.70 | 219.98 | 2,467,975 | -1.07(-0.48%) |
Sep 11, 2023 | 220.90 | 221.28 | 220.19 | 221.05 | 2,104,422 | +1.38(+0.63%) |
Sep 08, 2023 | 219.46 | 220.42 | 219.23 | 219.67 | 2,262,605 | +0.24(+0.11%) |
Sep 07, 2023 | 218.64 | 219.75 | 218.34 | 219.43 | 2,988,134 | -0.75(-0.34%) |
Sep 06, 2023 | 221.23 | 221.41 | 219.00 | 220.19 | 2,493,259 | -1.39(-0.63%) |
Sep 05, 2023 | 222.49 | 222.86 | 221.51 | 221.57 | 2,551,632 | -1.33(-0.60%) |
Sep 01, 2023 | 223.56 | 223.99 | 222.19 | 222.90 | 3,072,351 | +0.73(+0.33%) |
Aug 31, 2023 | 222.72 | 223.40 | 222.11 | 222.17 | 3,068,297 | -0.24(-0.11%) |
Aug 30, 2023 | 221.48 | 222.72 | 221.28 | 222.41 | 2,440,288 | +0.98(+0.44%) |
Aug 29, 2023 | 218.20 | 221.55 | 218.06 | 221.43 | 3,184,949 | +3.18(+1.45%) |
Aug 28, 2023 | 217.83 | 218.58 | 217.37 | 218.25 | 2,383,219 | +1.39(+0.64%) |
Aug 25, 2023 | 216.26 | 217.51 | 214.34 | 216.86 | 3,660,003 | +1.47(+0.68%) |
Aug 24, 2023 | 218.95 | 219.39 | 215.36 | 215.39 | 3,123,807 | -2.93(-1.34%) |
Aug 23, 2023 | 216.35 | 218.66 | 216.35 | 218.32 | 2,580,383 | +2.36(+1.09%) |
Aug 22, 2023 | 217.49 | 217.49 | 215.66 | 215.96 | 2,915,283 | -0.58(-0.27%) |
Aug 21, 2023 | 215.69 | 216.95 | 214.65 | 216.53 | 2,777,143 | +1.24(+0.58%) |
Aug 18, 2023 | 213.53 | 215.84 | 213.33 | 215.29 | 2,956,644 | +0.25(+0.12%) |
Aug 17, 2023 | 217.55 | 217.76 | 214.84 | 215.05 | 3,160,895 | -1.78(-0.82%) |
Aug 16, 2023 | 218.39 | 219.21 | 216.82 | 216.82 | 2,956,527 | -1.81(-0.83%) |
Aug 15, 2023 | 220.24 | 220.48 | 218.30 | 218.63 | 2,853,001 | -2.51(-1.14%) |
Aug 14, 2023 | 219.57 | 221.16 | 219.30 | 221.14 | 2,453,998 | +1.09(+0.50%) |
Aug 11, 2023 | 219.35 | 220.65 | 219.02 | 220.05 | 2,238,077 | -0.21(-0.09%) |
Aug 10, 2023 | 221.47 | 223.10 | 219.59 | 220.25 | 3,073,751 | +0.04(+0.02%) |
Aug 09, 2023 | 221.89 | 221.92 | 219.82 | 220.21 | 2,220,482 | -1.59(-0.72%) |
Aug 08, 2023 | 221.44 | 222.00 | 219.95 | 221.80 | 2,818,219 | -1.03(-0.46%) |
Aug 07, 2023 | 221.95 | 222.93 | 221.45 | 222.83 | 2,364,008 | +1.70(+0.77%) |
Aug 04, 2023 | 222.96 | 224.05 | 220.85 | 221.14 | 3,048,717 | -0.94(-0.42%) |
Aug 03, 2023 | 221.71 | 222.99 | 221.23 | 222.08 | 2,949,549 | -0.64(-0.29%) |
Aug 02, 2023 | 224.20 | 224.35 | 222.30 | 222.72 | 4,275,566 | -3.21(-1.42%) |
Aug 01, 2023 | 225.85 | 226.20 | 225.27 | 225.93 | 2,838,901 | -0.62(-0.27%) |
Jul 31, 2023 | 226.32 | 226.75 | 225.76 | 226.54 | 2,680,521 | +0.69(+0.30%) |
Jul 28, 2023 | 225.37 | 226.23 | 224.98 | 225.86 | 2,278,803 | +2.33(+1.04%) |
Jul 27, 2023 | 227.00 | 227.15 | 223.05 | 223.53 | 4,768,370 | -1.74(-0.77%) |
Jul 26, 2023 | 224.64 | 225.97 | 224.26 | 225.26 | 2,001,050 | +0.17(+0.08%) |
Jul 25, 2023 | 224.23 | 225.80 | 224.23 | 225.09 | 2,101,024 | +0.56(+0.25%) |
Jul 24, 2023 | 224.26 | 224.91 | 223.85 | 224.53 | 2,309,812 | +0.79(+0.35%) |
Jul 21, 2023 | 224.63 | 224.74 | 223.68 | 223.74 | 2,315,245 | -0.02(-0.01%) |
Jul 20, 2023 | 224.82 | 225.22 | 223.36 | 223.76 | 2,672,849 | -1.63(-0.72%) |
Jul 19, 2023 | 225.28 | 225.96 | 224.89 | 225.38 | 3,130,362 | +0.59(+0.26%) |
Jul 18, 2023 | 222.92 | 225.12 | 222.75 | 224.80 | 2,942,414 | +1.78(+0.80%) |
Jul 17, 2023 | 222.18 | 223.58 | 221.99 | 223.02 | 2,710,117 | +0.84(+0.38%) |
Jul 14, 2023 | 223.07 | 223.08 | 221.73 | 222.18 | 2,937,305 | -0.33(-0.15%) |
Jul 13, 2023 | 221.69 | 222.86 | 221.37 | 222.51 | 3,970,446 | +1.87(+0.85%) |
Jul 12, 2023 | 220.81 | 221.34 | 220.10 | 220.64 | 3,053,128 | +1.68(+0.77%) |
Jul 11, 2023 | 217.65 | 219.18 | 217.28 | 218.96 | 2,173,173 | +1.71(+0.79%) |
Jul 10, 2023 | 216.18 | 217.30 | 216.08 | 217.26 | 2,096,823 | +0.94(+0.44%) |
Jul 07, 2023 | 216.19 | 218.34 | 216.09 | 216.31 | 2,794,046 | -0.27(-0.12%) |
Jul 06, 2023 | 216.81 | 216.81 | 215.12 | 216.58 | 3,431,024 | -1.94(-0.89%) |
Jul 05, 2023 | 218.34 | 218.87 | 217.89 | 218.53 | 3,368,296 | -0.67(-0.30%) |
Jul 03, 2023 | 218.54 | 219.19 | 218.31 | 219.19 | 2,442,949 | +0.66(+0.30%) |
Jun 30, 2023 | 217.87 | 219.11 | 217.74 | 218.54 | 3,471,571 | +2.24(+1.04%) |
Jun 29, 2023 | 215.18 | 216.38 | 214.95 | 216.30 | 2,880,444 | +1.03(+0.48%) |
Jun 28, 2023 | 214.77 | 215.79 | 214.25 | 215.26 | 4,396,771 | +0.18(+0.08%) |
Jun 27, 2023 | 213.05 | 215.39 | 212.85 | 215.09 | 2,673,318 | +2.59(+1.22%) |
Jun 26, 2023 | 213.10 | 214.11 | 212.45 | 212.50 | 2,869,186 | -0.74(-0.35%) |
Jun 23, 2023 | 213.43 | 214.18 | 212.88 | 213.24 | 3,365,136 | -1.78(-0.83%) |
Jun 22, 2023 | 213.98 | 215.05 | 213.65 | 215.02 | 2,701,042 | +0.57(+0.27%) |
Jun 21, 2023 | 215.28 | 215.53 | 214.17 | 214.45 | 2,745,341 | -1.19(-0.55%) |
Jun 20, 2023 | 215.83 | 216.12 | 214.53 | 215.63 | 3,194,634 | -1.07(-0.49%) |
Jun 16, 2023 | 218.83 | 218.83 | 216.57 | 216.70 | 4,820,004 | -0.82(-0.38%) |
Jun 15, 2023 | 214.46 | 218.13 | 214.38 | 217.52 | 2,928,808 | +2.62(+1.22%) |
Jun 14, 2023 | 215.01 | 215.98 | 213.18 | 214.90 | 4,178,557 | +0.00(+0.00%) |
Jun 13, 2023 | 214.25 | 215.23 | 213.93 | 214.90 | 4,345,198 | +1.57(+0.74%) |
Jun 12, 2023 | 212.00 | 213.34 | 211.55 | 213.33 | 2,509,881 | +1.90(+0.90%) |
Jun 09, 2023 | 211.60 | 212.57 | 210.92 | 211.43 | 2,111,236 | +0.23(+0.11%) |
Jun 08, 2023 | 210.15 | 211.47 | 209.61 | 211.20 | 1,970,630 | +0.99(+0.47%) |
Jun 07, 2023 | 210.85 | 211.62 | 209.91 | 210.22 | 2,299,473 | -0.41(-0.20%) |
Jun 06, 2023 | 209.52 | 210.88 | 209.16 | 210.63 | 2,254,583 | +0.96(+0.46%) |
Jun 05, 2023 | 210.26 | 210.87 | 205.04 | 209.67 | 2,614,553 | -0.55(-0.26%) |
Jun 02, 2023 | 208.22 | 210.60 | 208.04 | 210.23 | 3,054,388 | +3.42(+1.65%) |
Jun 01, 2023 | 204.88 | 207.35 | 204.24 | 206.81 | 2,773,841 | +2.05(+1.00%) |
May 31, 2023 | 205.07 | 205.55 | 203.89 | 204.76 | 2,371,243 | -1.24(-0.60%) |
May 30, 2023 | 207.18 | 207.23 | 205.26 | 206.00 | 2,805,025 | +0.07(+0.03%) |
May 26, 2023 | 203.59 | 206.28 | 203.56 | 205.93 | 2,374,782 | +2.68(+1.32%) |
May 25, 2023 | 203.47 | 203.92 | 202.14 | 203.25 | 2,280,386 | +1.37(+0.68%) |
May 24, 2023 | 202.61 | 202.73 | 201.31 | 201.88 | 2,108,175 | -1.57(-0.77%) |
May 23, 2023 | 204.88 | 205.56 | 203.24 | 203.45 | 2,414,792 | -2.17(-1.06%) |
May 22, 2023 | 205.25 | 206.37 | 204.78 | 205.62 | 2,255,747 | +0.36(+0.17%) |
May 19, 2023 | 206.20 | 206.40 | 204.65 | 205.26 | 2,715,568 | -0.49(-0.24%) |
May 18, 2023 | 203.59 | 205.94 | 203.42 | 205.76 | 2,396,381 | +2.03(+0.99%) |
May 17, 2023 | 202.07 | 204.04 | 201.27 | 203.73 | 2,693,336 | +2.61(+1.30%) |
May 16, 2023 | 202.02 | 202.42 | 201.09 | 201.12 | 1,907,086 | -1.57(-0.78%) |
May 15, 2023 | 201.79 | 202.98 | 201.33 | 202.69 | 3,297,384 | +0.86(+0.43%) |
May 12, 2023 | 202.65 | 202.88 | 200.56 | 201.84 | 2,279,119 | -0.47(-0.23%) |
May 11, 2023 | 202.08 | 202.31 | 201.11 | 202.31 | 2,133,020 | -0.27(-0.13%) |
May 10, 2023 | 203.22 | 203.53 | 200.68 | 202.58 | 2,708,849 | +0.89(+0.44%) |
May 09, 2023 | 201.65 | 202.24 | 201.42 | 201.69 | 1,823,608 | -0.83(-0.41%) |
May 08, 2023 | 202.54 | 202.71 | 201.74 | 202.52 | 2,663,680 | +0.22(+0.11%) |
May 05, 2023 | 200.48 | 202.87 | 200.42 | 202.30 | 1,965,224 | +3.67(+1.85%) |
May 04, 2023 | 199.48 | 199.66 | 197.86 | 198.63 | 2,608,076 | -1.49(-0.75%) |
May 03, 2023 | 201.47 | 203.09 | 199.99 | 200.12 | 2,179,040 | -1.18(-0.58%) |
May 02, 2023 | 203.22 | 203.50 | 199.71 | 201.30 | 2,729,710 | -2.49(-1.22%) |
May 01, 2023 | 203.59 | 204.76 | 203.58 | 203.79 | 2,872,050 | -0.10(-0.05%) |
Apr 28, 2023 | 201.62 | 203.89 | 201.62 | 203.89 | 2,336,341 | +1.76(+0.87%) |
Apr 27, 2023 | 199.50 | 202.30 | 199.47 | 202.13 | 2,281,220 | +3.73(+1.88%) |
Apr 26, 2023 | 199.80 | 200.14 | 198.07 | 198.41 | 2,795,016 | -0.90(-0.45%) |
Apr 25, 2023 | 201.64 | 201.84 | 199.26 | 199.31 | 2,635,091 | -3.38(-1.67%) |
Apr 24, 2023 | 202.51 | 203.04 | 201.72 | 202.69 | 3,748,319 | +0.08(+0.04%) |
Apr 21, 2023 | 202.57 | 202.84 | 201.54 | 202.61 | 2,369,245 | +0.18(+0.09%) |
Apr 20, 2023 | 202.07 | 203.37 | 201.69 | 202.43 | 2,593,228 | -1.27(-0.62%) |
Apr 19, 2023 | 202.64 | 204.07 | 202.58 | 203.69 | 2,560,100 | +0.10(+0.05%) |
Apr 18, 2023 | 204.27 | 204.41 | 202.90 | 203.59 | 2,817,592 | +0.10(+0.05%) |
Apr 17, 2023 | 202.64 | 203.50 | 202.06 | 203.50 | 2,813,116 | +0.81(+0.40%) |
Apr 14, 2023 | 202.93 | 204.09 | 201.43 | 202.69 | 4,190,999 | -0.56(-0.28%) |
Apr 13, 2023 | 201.15 | 203.40 | 200.97 | 203.25 | 2,223,380 | +2.61(+1.30%) |
Apr 12, 2023 | 202.61 | 202.86 | 200.34 | 200.64 | 2,460,079 | -0.85(-0.42%) |
Apr 11, 2023 | 201.49 | 202.25 | 201.03 | 201.49 | 3,429,446 | +0.21(+0.10%) |
Apr 10, 2023 | 199.64 | 201.30 | 199.29 | 201.28 | 2,575,138 | +0.46(+0.23%) |
Apr 06, 2023 | 199.88 | 200.96 | 199.10 | 200.83 | 2,013,304 | +0.66(+0.33%) |
Apr 05, 2023 | 200.32 | 200.79 | 199.23 | 200.16 | 3,156,081 | -0.73(-0.36%) |
Apr 04, 2023 | 202.61 | 202.66 | 200.16 | 200.90 | 2,915,416 | -1.35(-0.67%) |
Apr 03, 2023 | 201.34 | 202.60 | 200.96 | 202.25 | 3,104,286 | +0.53(+0.26%) |
Mar 31, 2023 | 199.22 | 201.81 | 199.22 | 201.72 | 3,021,563 | +3.00(+1.51%) |
Mar 30, 2023 | 198.92 | 199.24 | 197.78 | 198.72 | 2,285,192 | +1.07(+0.54%) |
Mar 29, 2023 | 196.76 | 197.75 | 196.29 | 197.65 | 3,527,641 | +2.81(+1.44%) |
Mar 28, 2023 | 194.90 | 195.34 | 193.85 | 194.85 | 3,722,154 | -0.28(-0.14%) |
Mar 27, 2023 | 195.96 | 196.28 | 194.62 | 195.12 | 2,454,815 | +0.49(+0.25%) |
Mar 24, 2023 | 192.60 | 194.67 | 191.39 | 194.63 | 2,352,599 | +1.22(+0.63%) |
Mar 23, 2023 | 194.55 | 196.63 | 191.98 | 193.41 | 2,659,665 | +0.35(+0.18%) |
Mar 22, 2023 | 196.72 | 198.25 | 193.05 | 193.06 | 2,221,873 | -3.51(-1.79%) |
Mar 21, 2023 | 195.65 | 196.92 | 195.13 | 196.58 | 2,458,974 | +2.77(+1.43%) |
Mar 20, 2023 | 192.69 | 194.29 | 192.24 | 193.81 | 2,944,159 | +1.67(+0.87%) |
Mar 17, 2023 | 194.16 | 194.34 | 191.34 | 192.14 | 2,948,491 | -2.51(-1.29%) |
Mar 16, 2023 | 190.31 | 194.81 | 189.78 | 194.65 | 3,276,805 | +3.31(+1.73%) |
Mar 15, 2023 | 189.62 | 191.36 | 188.53 | 191.34 | 3,916,324 | -1.49(-0.77%) |
Mar 14, 2023 | 192.44 | 193.87 | 190.54 | 192.83 | 4,544,758 | +3.38(+1.78%) |
Mar 13, 2023 | 187.91 | 192.11 | 187.21 | 189.45 | 6,352,745 | -0.79(-0.41%) |
Mar 10, 2023 | 193.18 | 193.92 | 189.25 | 190.24 | 6,410,891 | -3.26(-1.68%) |
Mar 09, 2023 | 197.66 | 198.59 | 193.05 | 193.50 | 3,018,049 | -3.90(-1.97%) |
Mar 08, 2023 | 197.27 | 197.86 | 196.28 | 197.39 | 2,015,838 | +0.26(+0.13%) |
Mar 07, 2023 | 199.92 | 200.29 | 196.82 | 197.14 | 3,402,747 | -2.98(-1.49%) |
Mar 06, 2023 | 200.67 | 201.77 | 199.85 | 200.12 | 3,873,435 | -0.27(-0.13%) |
Mar 03, 2023 | 197.94 | 200.51 | 197.77 | 200.39 | 2,525,906 | +3.21(+1.63%) |
Mar 02, 2023 | 194.89 | 197.66 | 194.41 | 197.18 | 3,417,482 | +0.30(+0.15%) |