Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 244.51 | 244.51 | 241.03 | 243.35 | 1,185,931 | -0.94(-0.38%) |
Feb 28, 2024 | 242.92 | 244.79 | 242.24 | 244.29 | 672,033 | +1.91(+0.79%) |
Feb 27, 2024 | 241.97 | 242.53 | 240.79 | 242.38 | 672,215 | -0.49(-0.20%) |
Feb 26, 2024 | 243.91 | 245.10 | 242.62 | 242.86 | 596,066 | -0.96(-0.39%) |
Feb 23, 2024 | 243.82 | 244.37 | 242.88 | 243.82 | 483,976 | +0.33(+0.13%) |
Feb 22, 2024 | 240.76 | 244.10 | 239.48 | 243.49 | 634,513 | +4.55(+1.90%) |
Feb 21, 2024 | 241.25 | 241.86 | 237.25 | 238.94 | 778,839 | -1.63(-0.68%) |
Feb 20, 2024 | 237.35 | 241.43 | 236.13 | 240.57 | 1,114,777 | +2.51(+1.05%) |
Feb 16, 2024 | 239.88 | 240.55 | 237.77 | 238.07 | 701,510 | -1.32(-0.55%) |
Feb 15, 2024 | 237.65 | 240.86 | 236.92 | 239.39 | 854,872 | +1.86(+0.78%) |
Feb 14, 2024 | 235.32 | 237.78 | 235.32 | 237.53 | 740,795 | +2.35(+1.00%) |
Feb 13, 2024 | 236.19 | 236.19 | 233.17 | 235.18 | 1,209,778 | +0.70(+0.30%) |
Feb 12, 2024 | 237.85 | 238.16 | 233.96 | 234.48 | 686,077 | -3.20(-1.35%) |
Feb 09, 2024 | 234.95 | 238.03 | 234.95 | 237.69 | 578,626 | +1.80(+0.76%) |
Feb 08, 2024 | 234.82 | 236.99 | 234.25 | 235.89 | 736,238 | +0.83(+0.35%) |
Feb 07, 2024 | 233.58 | 235.80 | 231.54 | 235.06 | 1,079,489 | +2.14(+0.92%) |
Feb 06, 2024 | 236.01 | 236.72 | 232.69 | 232.92 | 1,004,898 | -2.20(-0.94%) |
Feb 05, 2024 | 231.39 | 235.50 | 230.04 | 235.12 | 1,543,062 | +3.50(+1.51%) |
Feb 02, 2024 | 232.89 | 233.19 | 229.81 | 231.62 | 1,034,996 | +0.62(+0.27%) |
Feb 01, 2024 | 228.93 | 231.16 | 226.33 | 231.00 | 1,008,230 | -0.04(-0.02%) |
Jan 31, 2024 | 230.31 | 232.70 | 230.03 | 231.04 | 1,583,655 | +1.58(+0.69%) |
Jan 30, 2024 | 228.31 | 230.07 | 227.16 | 229.46 | 1,086,635 | +1.78(+0.78%) |
Jan 29, 2024 | 231.05 | 232.34 | 227.53 | 227.68 | 1,447,004 | -4.23(-1.82%) |
Jan 26, 2024 | 234.85 | 234.85 | 225.99 | 231.91 | 1,496,636 | -4.70(-1.99%) |
Jan 25, 2024 | 238.86 | 239.64 | 234.68 | 236.60 | 1,047,998 | -1.31(-0.55%) |
Jan 24, 2024 | 239.99 | 240.00 | 237.63 | 237.92 | 668,316 | -0.61(-0.25%) |
Jan 23, 2024 | 237.15 | 240.11 | 237.15 | 238.52 | 693,866 | +2.15(+0.91%) |
Jan 22, 2024 | 237.26 | 238.69 | 236.24 | 236.37 | 671,944 | -1.26(-0.53%) |
Jan 19, 2024 | 236.97 | 238.78 | 236.10 | 237.64 | 837,651 | +1.83(+0.78%) |
Jan 18, 2024 | 231.21 | 236.58 | 230.38 | 235.81 | 894,778 | +2.94(+1.26%) |
Jan 17, 2024 | 232.84 | 236.49 | 232.06 | 232.86 | 733,864 | +0.52(+0.22%) |
Jan 16, 2024 | 233.95 | 235.76 | 231.59 | 232.34 | 866,896 | -1.32(-0.57%) |
Jan 12, 2024 | 231.49 | 233.72 | 230.88 | 233.67 | 850,298 | +2.79(+1.21%) |
Jan 11, 2024 | 229.61 | 231.14 | 228.51 | 230.88 | 923,808 | +1.84(+0.80%) |
Jan 10, 2024 | 224.46 | 229.14 | 224.46 | 229.04 | 904,071 | +3.99(+1.77%) |
Jan 09, 2024 | 225.87 | 226.36 | 223.13 | 225.05 | 951,070 | -2.69(-1.18%) |
Jan 08, 2024 | 225.56 | 227.93 | 223.67 | 227.74 | 945,169 | +3.54(+1.58%) |
Jan 05, 2024 | 225.33 | 226.42 | 222.35 | 224.19 | 736,161 | -0.62(-0.27%) |
Jan 04, 2024 | 225.46 | 227.70 | 224.52 | 224.81 | 888,814 | +0.88(+0.39%) |
Jan 03, 2024 | 224.51 | 226.54 | 223.72 | 223.94 | 1,027,336 | +0.02(+0.01%) |
Jan 02, 2024 | 223.78 | 225.35 | 223.25 | 223.91 | 914,046 | +0.12(+0.05%) |
Dec 29, 2023 | 222.57 | 224.14 | 221.81 | 223.79 | 629,534 | +1.41(+0.64%) |
Dec 28, 2023 | 222.73 | 223.36 | 222.07 | 222.38 | 694,639 | +0.45(+0.20%) |
Dec 27, 2023 | 220.77 | 222.27 | 220.08 | 221.93 | 593,782 | +0.65(+0.29%) |
Dec 26, 2023 | 221.02 | 221.74 | 220.10 | 221.29 | 779,726 | -0.52(-0.23%) |
Dec 22, 2023 | 222.12 | 222.22 | 220.35 | 221.81 | 677,279 | +0.02(+0.01%) |
Dec 21, 2023 | 218.93 | 221.88 | 217.57 | 221.78 | 830,356 | +2.74(+1.25%) |
Dec 20, 2023 | 222.17 | 222.90 | 219.04 | 219.05 | 1,422,726 | -4.46(-2.00%) |
Dec 19, 2023 | 226.09 | 227.44 | 222.79 | 223.51 | 1,370,050 | -2.96(-1.31%) |
Dec 18, 2023 | 223.52 | 227.79 | 222.72 | 226.46 | 1,581,756 | +4.73(+2.13%) |
Dec 15, 2023 | 219.49 | 223.91 | 219.30 | 221.74 | 2,570,633 | -4.21(-1.86%) |
Dec 14, 2023 | 242.25 | 244.91 | 222.04 | 225.94 | 3,478,968 | -18.08(-7.41%) |
Dec 13, 2023 | 247.30 | 247.75 | 243.45 | 244.03 | 875,466 | -2.37(-0.96%) |
Dec 12, 2023 | 243.82 | 246.57 | 242.99 | 246.40 | 686,760 | +2.58(+1.06%) |
Dec 11, 2023 | 241.20 | 244.20 | 241.20 | 243.82 | 966,543 | +4.02(+1.68%) |
Dec 08, 2023 | 240.74 | 240.93 | 238.50 | 239.80 | 867,241 | -0.09(-0.04%) |
Dec 07, 2023 | 241.98 | 241.98 | 238.23 | 239.89 | 747,602 | -1.44(-0.60%) |
Dec 06, 2023 | 244.17 | 245.03 | 237.57 | 241.33 | 957,183 | -2.28(-0.94%) |
Dec 05, 2023 | 245.81 | 245.81 | 243.32 | 243.61 | 733,095 | -2.75(-1.12%) |
Dec 04, 2023 | 246.90 | 247.85 | 246.03 | 246.36 | 699,964 | -0.45(-0.18%) |
Dec 01, 2023 | 247.20 | 248.28 | 246.12 | 246.80 | 870,250 | -1.00(-0.40%) |
Nov 30, 2023 | 243.54 | 248.07 | 242.91 | 247.80 | 1,198,620 | +4.51(+1.85%) |
Nov 29, 2023 | 244.86 | 245.23 | 242.10 | 243.29 | 737,676 | -1.71(-0.70%) |
Nov 28, 2023 | 249.63 | 250.54 | 244.99 | 245.00 | 590,755 | -5.52(-2.20%) |
Nov 27, 2023 | 250.81 | 252.21 | 250.34 | 250.52 | 931,180 | -0.61(-0.24%) |
Nov 24, 2023 | 250.00 | 251.15 | 249.32 | 251.13 | 355,265 | +1.92(+0.77%) |
Nov 22, 2023 | 247.08 | 249.81 | 246.72 | 249.22 | 877,549 | +2.07(+0.84%) |
Nov 21, 2023 | 245.33 | 248.05 | 245.33 | 247.14 | 734,724 | +2.32(+0.95%) |
Nov 20, 2023 | 243.59 | 245.81 | 243.22 | 244.82 | 630,216 | +1.10(+0.45%) |
Nov 17, 2023 | 244.87 | 245.59 | 242.58 | 243.72 | 826,664 | -0.06(-0.02%) |
Nov 16, 2023 | 239.80 | 244.01 | 239.80 | 243.78 | 772,796 | +4.77(+1.99%) |
Nov 15, 2023 | 241.65 | 243.43 | 238.31 | 239.01 | 1,497,594 | -3.41(-1.41%) |
Nov 14, 2023 | 245.73 | 246.60 | 242.25 | 242.42 | 1,039,704 | -3.59(-1.46%) |
Nov 13, 2023 | 246.04 | 247.59 | 245.80 | 246.00 | 543,991 | -0.52(-0.21%) |
Nov 10, 2023 | 245.26 | 246.71 | 243.86 | 246.52 | 759,524 | +1.49(+0.61%) |
Nov 09, 2023 | 244.69 | 246.79 | 244.08 | 245.03 | 618,082 | +1.19(+0.49%) |
Nov 08, 2023 | 242.01 | 245.16 | 239.76 | 243.84 | 832,299 | +1.56(+0.64%) |
Nov 07, 2023 | 241.51 | 242.33 | 240.17 | 242.28 | 993,351 | +1.02(+0.42%) |
Nov 06, 2023 | 241.21 | 243.35 | 240.70 | 241.25 | 979,920 | +0.63(+0.26%) |
Nov 03, 2023 | 241.41 | 242.18 | 238.71 | 240.62 | 671,054 | +0.13(+0.05%) |
Nov 02, 2023 | 235.34 | 240.71 | 235.22 | 240.49 | 1,042,076 | +4.86(+2.06%) |
Nov 01, 2023 | 234.15 | 236.32 | 232.33 | 235.63 | 1,342,031 | +1.81(+0.77%) |
Oct 31, 2023 | 232.75 | 235.08 | 231.68 | 233.83 | 915,384 | +1.75(+0.75%) |
Oct 30, 2023 | 227.82 | 233.07 | 227.19 | 232.08 | 772,460 | +5.45(+2.41%) |
Oct 27, 2023 | 232.35 | 232.35 | 225.19 | 226.63 | 906,923 | -1.64(-0.72%) |
Oct 26, 2023 | 229.65 | 232.15 | 228.14 | 228.27 | 1,229,146 | -1.20(-0.52%) |
Oct 25, 2023 | 230.86 | 233.10 | 228.90 | 229.47 | 1,230,883 | -0.11(-0.05%) |
Oct 24, 2023 | 227.43 | 230.46 | 227.43 | 229.58 | 972,684 | +3.49(+1.54%) |
Oct 23, 2023 | 226.10 | 227.19 | 224.78 | 226.09 | 793,153 | +0.13(+0.06%) |
Oct 20, 2023 | 229.38 | 230.97 | 225.68 | 225.96 | 743,061 | -3.44(-1.50%) |
Oct 19, 2023 | 233.43 | 234.11 | 228.99 | 229.40 | 581,377 | -3.29(-1.41%) |
Oct 18, 2023 | 234.78 | 236.02 | 232.55 | 232.69 | 537,685 | -1.68(-0.72%) |
Oct 17, 2023 | 234.72 | 236.27 | 233.07 | 234.36 | 891,019 | -0.56(-0.24%) |
Oct 16, 2023 | 233.21 | 235.66 | 232.01 | 234.92 | 619,499 | +2.69(+1.16%) |
Oct 13, 2023 | 233.18 | 234.34 | 231.43 | 232.23 | 509,464 | +0.44(+0.19%) |
Oct 12, 2023 | 233.73 | 234.52 | 231.24 | 231.79 | 537,693 | -1.45(-0.62%) |
Oct 11, 2023 | 232.46 | 233.50 | 231.06 | 233.24 | 464,837 | +1.40(+0.60%) |
Oct 10, 2023 | 231.75 | 232.35 | 230.12 | 231.84 | 663,041 | +0.38(+0.16%) |
Oct 09, 2023 | 229.16 | 231.56 | 228.93 | 231.47 | 641,730 | +1.09(+0.47%) |
Oct 06, 2023 | 227.38 | 231.48 | 226.89 | 230.37 | 524,636 | +2.43(+1.07%) |
Oct 05, 2023 | 227.68 | 229.37 | 226.61 | 227.94 | 786,265 | +0.30(+0.13%) |
Oct 04, 2023 | 224.38 | 228.03 | 224.15 | 227.64 | 718,026 | +4.01(+1.79%) |
Oct 03, 2023 | 223.46 | 224.69 | 221.77 | 223.63 | 758,761 | +0.31(+0.14%) |
Oct 02, 2023 | 225.40 | 225.62 | 222.17 | 223.32 | 968,045 | -3.00(-1.33%) |
Sep 29, 2023 | 229.64 | 230.12 | 225.24 | 226.32 | 1,134,674 | -2.82(-1.23%) |
Sep 28, 2023 | 229.40 | 231.55 | 228.71 | 229.14 | 483,186 | +0.44(+0.19%) |
Sep 27, 2023 | 229.85 | 230.23 | 227.15 | 228.71 | 773,789 | -0.59(-0.26%) |
Sep 26, 2023 | 230.54 | 231.79 | 228.69 | 229.30 | 876,189 | -2.30(-0.99%) |
Sep 25, 2023 | 230.61 | 231.86 | 231.19 | 231.60 | 432,523 | +0.17(+0.07%) |
Sep 22, 2023 | 231.13 | 233.41 | 230.01 | 231.44 | 663,930 | +0.14(+0.06%) |
Sep 21, 2023 | 233.51 | 233.88 | 230.87 | 231.30 | 1,049,328 | -2.23(-0.96%) |
Sep 20, 2023 | 234.11 | 235.96 | 233.32 | 233.53 | 1,020,521 | -0.59(-0.25%) |
Sep 19, 2023 | 231.36 | 234.32 | 231.05 | 234.12 | 1,168,422 | +2.65(+1.15%) |
Sep 18, 2023 | 228.58 | 231.84 | 228.58 | 231.47 | 816,106 | +2.95(+1.29%) |
Sep 15, 2023 | 229.79 | 231.05 | 228.18 | 228.52 | 1,704,333 | -1.30(-0.57%) |
Sep 14, 2023 | 228.83 | 230.15 | 226.57 | 229.82 | 860,085 | +2.43(+1.07%) |
Sep 13, 2023 | 228.78 | 230.24 | 226.79 | 227.38 | 670,505 | -1.28(-0.56%) |
Sep 12, 2023 | 226.98 | 229.32 | 226.66 | 228.66 | 535,897 | +1.73(+0.76%) |
Sep 11, 2023 | 227.03 | 228.00 | 226.44 | 226.94 | 514,278 | +0.36(+0.16%) |
Sep 08, 2023 | 229.27 | 229.54 | 226.08 | 226.58 | 831,437 | -2.43(-1.06%) |
Sep 07, 2023 | 226.61 | 229.23 | 226.61 | 229.01 | 756,678 | +2.88(+1.27%) |
Sep 06, 2023 | 224.97 | 226.81 | 222.89 | 226.13 | 522,811 | +0.93(+0.41%) |
Sep 05, 2023 | 229.30 | 229.30 | 225.05 | 225.20 | 654,230 | -4.24(-1.85%) |
Sep 01, 2023 | 229.59 | 230.36 | 228.84 | 229.44 | 580,079 | +0.58(+0.26%) |
Aug 31, 2023 | 228.98 | 230.07 | 227.98 | 228.85 | 820,670 | +0.20(+0.09%) |
Aug 30, 2023 | 228.82 | 230.22 | 228.29 | 228.66 | 818,339 | +0.04(+0.02%) |
Aug 29, 2023 | 226.76 | 228.71 | 224.87 | 228.62 | 546,560 | +1.89(+0.83%) |
Aug 28, 2023 | 225.18 | 226.98 | 224.94 | 226.72 | 416,080 | +1.27(+0.56%) |
Aug 25, 2023 | 223.86 | 227.23 | 223.43 | 225.46 | 705,468 | +2.71(+1.22%) |
Aug 24, 2023 | 223.51 | 224.49 | 222.71 | 222.74 | 694,094 | -0.47(-0.21%) |
Aug 23, 2023 | 221.58 | 223.60 | 220.14 | 223.21 | 554,962 | +3.18(+1.45%) |
Aug 22, 2023 | 219.58 | 220.31 | 217.77 | 220.03 | 722,462 | +0.67(+0.31%) |
Aug 21, 2023 | 219.43 | 220.54 | 217.65 | 219.35 | 607,107 | +0.88(+0.40%) |
Aug 18, 2023 | 217.66 | 220.11 | 213.34 | 218.47 | 622,670 | +0.07(+0.03%) |
Aug 17, 2023 | 223.76 | 223.94 | 218.39 | 218.40 | 628,768 | -4.53(-2.03%) |
Aug 16, 2023 | 222.40 | 225.20 | 222.40 | 222.93 | 525,543 | +1.18(+0.53%) |
Aug 15, 2023 | 222.61 | 223.85 | 221.58 | 221.75 | 566,824 | -1.70(-0.76%) |
Aug 14, 2023 | 222.83 | 223.87 | 221.79 | 223.45 | 466,046 | +1.20(+0.54%) |
Aug 11, 2023 | 220.50 | 222.31 | 219.95 | 222.26 | 338,425 | +1.70(+0.77%) |
Aug 10, 2023 | 221.89 | 224.44 | 219.87 | 220.55 | 740,769 | -1.03(-0.46%) |
Aug 09, 2023 | 218.25 | 222.29 | 217.93 | 221.58 | 554,382 | +3.13(+1.43%) |
Aug 08, 2023 | 221.68 | 222.32 | 218.35 | 218.45 | 442,620 | -3.50(-1.58%) |
Aug 07, 2023 | 220.19 | 222.73 | 219.46 | 221.95 | 530,288 | +3.22(+1.47%) |
Aug 04, 2023 | 220.05 | 224.17 | 218.47 | 218.73 | 1,015,115 | -1.38(-0.63%) |
Aug 03, 2023 | 218.81 | 220.58 | 218.37 | 220.11 | 863,749 | +0.64(+0.29%) |
Aug 02, 2023 | 216.31 | 220.12 | 215.86 | 219.46 | 702,064 | +2.29(+1.05%) |
Aug 01, 2023 | 212.96 | 217.50 | 212.61 | 217.17 | 887,547 | +4.40(+2.07%) |
Jul 31, 2023 | 213.84 | 214.21 | 212.12 | 212.78 | 756,333 | -1.41(-0.66%) |
Jul 28, 2023 | 219.71 | 219.83 | 213.04 | 214.18 | 1,051,736 | -0.92(-0.43%) |
Jul 27, 2023 | 218.09 | 218.60 | 214.36 | 215.10 | 813,304 | -2.57(-1.18%) |
Jul 26, 2023 | 217.99 | 218.38 | 216.70 | 217.68 | 773,913 | -0.56(-0.26%) |
Jul 25, 2023 | 217.90 | 218.73 | 216.68 | 218.24 | 687,486 | +0.67(+0.31%) |
Jul 24, 2023 | 217.12 | 218.42 | 215.40 | 217.57 | 641,042 | +1.02(+0.47%) |
Jul 21, 2023 | 217.40 | 218.66 | 216.51 | 216.55 | 789,543 | +0.38(+0.17%) |
Jul 20, 2023 | 211.19 | 216.21 | 211.03 | 216.17 | 946,475 | +5.46(+2.59%) |
Jul 19, 2023 | 211.44 | 213.91 | 210.39 | 210.72 | 739,164 | -2.33(-1.09%) |
Jul 18, 2023 | 214.48 | 214.96 | 212.64 | 213.04 | 678,645 | -2.11(-0.98%) |
Jul 17, 2023 | 211.91 | 216.04 | 211.91 | 215.15 | 715,583 | +3.29(+1.55%) |
Jul 14, 2023 | 211.91 | 212.84 | 210.53 | 211.87 | 703,013 | +0.05(+0.02%) |
Jul 13, 2023 | 212.32 | 213.46 | 211.70 | 211.81 | 1,027,349 | -1.05(-0.49%) |
Jul 12, 2023 | 215.41 | 215.69 | 212.73 | 212.87 | 565,441 | -1.45(-0.67%) |
Jul 11, 2023 | 213.83 | 214.74 | 212.77 | 214.31 | 479,762 | +0.75(+0.35%) |
Jul 10, 2023 | 212.82 | 215.68 | 212.43 | 213.56 | 429,818 | +1.53(+0.72%) |
Jul 07, 2023 | 213.27 | 213.71 | 211.29 | 212.03 | 584,282 | -2.25(-1.05%) |
Jul 06, 2023 | 213.37 | 214.97 | 212.80 | 214.28 | 615,580 | +0.37(+0.17%) |
Jul 05, 2023 | 213.22 | 214.89 | 212.48 | 213.91 | 904,573 | -0.23(-0.11%) |
Jul 03, 2023 | 216.94 | 216.94 | 212.30 | 214.14 | 673,570 | -3.36(-1.54%) |
Jun 30, 2023 | 213.81 | 218.55 | 212.95 | 217.50 | 1,234,556 | +4.85(+2.28%) |
Jun 29, 2023 | 208.95 | 212.76 | 208.87 | 212.65 | 937,666 | +3.74(+1.79%) |
Jun 28, 2023 | 209.79 | 209.79 | 207.42 | 208.90 | 821,540 | -1.25(-0.59%) |
Jun 27, 2023 | 209.03 | 211.89 | 208.87 | 210.15 | 791,328 | +1.51(+0.72%) |
Jun 26, 2023 | 210.31 | 210.57 | 208.12 | 208.65 | 757,341 | -1.81(-0.86%) |
Jun 23, 2023 | 210.67 | 211.70 | 209.56 | 210.46 | 1,709,198 | -0.36(-0.17%) |
Jun 22, 2023 | 212.33 | 212.43 | 209.86 | 210.81 | 899,300 | -0.15(-0.07%) |
Jun 21, 2023 | 209.23 | 210.99 | 207.52 | 210.96 | 1,534,075 | +1.32(+0.63%) |
Jun 20, 2023 | 211.14 | 213.50 | 209.40 | 209.65 | 1,275,284 | -2.12(-1.00%) |
Jun 16, 2023 | 213.97 | 215.82 | 211.70 | 211.77 | 1,569,622 | +0.15(+0.07%) |
Jun 15, 2023 | 208.13 | 213.17 | 211.62 | 899,814 | -1.13(-0.53%) | |
May 08, 2023 | 211.13 | 213.13 | 210.33 | 212.75 | 437,706 | +1.48(+0.70%) |
May 05, 2023 | 208.48 | 211.66 | 208.15 | 211.26 | 862,660 | +2.95(+1.42%) |
May 04, 2023 | 206.69 | 209.32 | 206.10 | 208.31 | 960,464 | +1.68(+0.81%) |
May 03, 2023 | 208.98 | 210.06 | 206.59 | 206.63 | 804,388 | -0.96(-0.46%) |
May 02, 2023 | 207.74 | 208.02 | 205.51 | 207.59 | 902,716 | -0.41(-0.20%) |
May 01, 2023 | 205.34 | 209.62 | 204.03 | 208.00 | 928,525 | +2.43(+1.18%) |
Apr 28, 2023 | 205.56 | 205.71 | 199.77 | 205.57 | 1,707,153 | -0.98(-0.47%) |
Apr 27, 2023 | 202.63 | 206.63 | 202.49 | 206.55 | 1,202,115 | +3.57(+1.76%) |
Apr 26, 2023 | 203.05 | 204.98 | 201.66 | 202.98 | 972,570 | -1.73(-0.84%) |
Apr 25, 2023 | 204.77 | 205.87 | 204.43 | 204.71 | 996,336 | -0.23(-0.11%) |
Apr 24, 2023 | 205.73 | 206.11 | 204.45 | 204.94 | 742,923 | -0.35(-0.17%) |
Apr 21, 2023 | 205.51 | 205.71 | 203.71 | 205.29 | 746,524 | -0.11(-0.05%) |
Apr 20, 2023 | 201.95 | 205.54 | 200.05 | 205.40 | 1,187,987 | +3.69(+1.83%) |
Apr 19, 2023 | 204.54 | 205.03 | 201.28 | 201.71 | 714,334 | -2.44(-1.20%) |
Apr 18, 2023 | 201.73 | 204.44 | 200.95 | 204.15 | 1,258,029 | +3.37(+1.68%) |
Apr 17, 2023 | 198.32 | 200.82 | 197.53 | 200.78 | 993,985 | +2.73(+1.38%) |
Apr 14, 2023 | 196.95 | 198.51 | 196.36 | 198.05 | 1,101,853 | +0.74(+0.38%) |
Apr 13, 2023 | 195.40 | 197.44 | 194.35 | 197.31 | 973,622 | +1.41(+0.72%) |
Apr 12, 2023 | 194.66 | 196.72 | 194.50 | 195.90 | 576,494 | +1.46(+0.75%) |
Apr 11, 2023 | 193.18 | 195.18 | 192.65 | 194.44 | 554,377 | +1.17(+0.60%) |
Apr 10, 2023 | 193.84 | 194.91 | 192.44 | 193.27 | 810,618 | -1.74(-0.89%) |
Apr 06, 2023 | 193.06 | 195.05 | 193.00 | 195.01 | 905,842 | +2.06(+1.07%) |
Apr 05, 2023 | 191.27 | 193.81 | 190.66 | 192.95 | 893,421 | +1.34(+0.70%) |
Apr 04, 2023 | 191.78 | 192.68 | 189.62 | 191.60 | 796,679 | +0.65(+0.34%) |
Apr 03, 2023 | 188.57 | 191.54 | 187.73 | 190.95 | 1,013,490 | +1.93(+1.02%) |
Mar 31, 2023 | 188.14 | 188.14 | 187.19 | 189.02 | 946,963 | +1.62(+0.86%) |
Mar 30, 2023 | 187.28 | 187.57 | 184.65 | 187.40 | 932,781 | +0.66(+0.35%) |
Mar 29, 2023 | 185.33 | 186.83 | 184.69 | 186.74 | 661,460 | +2.45(+1.33%) |
Mar 28, 2023 | 183.38 | 184.43 | 183.21 | 184.29 | 636,117 | +0.39(+0.21%) |
Mar 27, 2023 | 183.78 | 185.35 | 183.69 | 183.91 | 926,948 | +0.46(+0.25%) |
Mar 24, 2023 | 181.25 | 183.50 | 179.70 | 183.44 | 1,022,882 | +1.21(+0.66%) |
Mar 23, 2023 | 178.10 | 182.68 | 177.82 | 182.24 | 1,377,251 | +3.85(+2.16%) |
Mar 22, 2023 | 181.95 | 182.85 | 178.36 | 178.38 | 697,171 | -3.30(-1.82%) |
Mar 21, 2023 | 182.63 | 183.17 | 181.56 | 181.68 | 1,008,126 | +1.40(+0.78%) |
Mar 20, 2023 | 178.10 | 180.65 | 177.57 | 180.28 | 833,029 | +2.43(+1.37%) |
Mar 17, 2023 | 180.48 | 180.51 | 177.21 | 177.85 | 3,158,145 | -3.56(-1.96%) |
Mar 16, 2023 | 174.31 | 182.19 | 173.65 | 181.41 | 1,517,458 | +6.43(+3.68%) |
Mar 15, 2023 | 174.96 | 177.38 | 172.36 | 174.97 | 2,025,891 | -6.18(-3.41%) |
Mar 14, 2023 | 180.42 | 181.35 | 178.09 | 181.16 | 1,263,288 | +3.34(+1.88%) |
Mar 13, 2023 | 177.31 | 181.35 | 175.57 | 177.82 | 1,477,977 | -2.76(-1.53%) |
Mar 10, 2023 | 182.31 | 183.96 | 180.28 | 180.57 | 1,314,630 | -2.66(-1.45%) |
Mar 09, 2023 | 186.79 | 187.26 | 182.41 | 183.23 | 1,038,341 | -3.49(-1.87%) |
Mar 08, 2023 | 186.77 | 189.05 | 185.55 | 186.72 | 875,648 | -0.05(-0.03%) |
Mar 07, 2023 | 189.02 | 189.90 | 185.22 | 186.77 | 828,906 | -1.83(-0.97%) |
Mar 06, 2023 | 187.73 | 189.25 | 187.10 | 188.60 | 1,300,963 | +1.83(+0.98%) |
Mar 03, 2023 | 185.23 | 187.06 | 184.30 | 186.77 | 909,733 | +1.99(+1.07%) |
Mar 02, 2023 | 184.38 | 185.09 | 182.33 | 184.78 | 559,040 | -0.21(-0.11%) |