Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 191.66 | 191.67 | 185.63 | 189.85 | 443,665 | -0.76(-0.40%) |
Feb 28, 2024 | 192.90 | 193.29 | 190.18 | 190.61 | 172,824 | -3.78(-1.95%) |
Feb 27, 2024 | 195.08 | 195.37 | 193.85 | 194.40 | 247,015 | -0.27(-0.14%) |
Feb 26, 2024 | 194.21 | 195.21 | 192.71 | 194.66 | 134,798 | -0.16(-0.08%) |
Feb 23, 2024 | 194.81 | 195.78 | 193.28 | 194.82 | 129,415 | +1.27(+0.66%) |
Feb 22, 2024 | 191.30 | 193.67 | 191.30 | 193.56 | 213,089 | +2.92(+1.53%) |
Feb 21, 2024 | 191.13 | 192.27 | 190.15 | 190.63 | 188,465 | -0.12(-0.06%) |
Feb 20, 2024 | 192.01 | 192.30 | 189.32 | 190.75 | 213,553 | -3.10(-1.60%) |
Feb 16, 2024 | 195.78 | 196.03 | 193.43 | 193.86 | 210,923 | -2.32(-1.19%) |
Feb 15, 2024 | 195.64 | 196.47 | 192.56 | 196.18 | 298,717 | +2.15(+1.11%) |
Feb 14, 2024 | 192.90 | 194.13 | 191.32 | 194.04 | 236,595 | +2.54(+1.33%) |
Feb 13, 2024 | 189.24 | 192.24 | 187.15 | 191.49 | 306,844 | -1.61(-0.83%) |
Feb 12, 2024 | 192.81 | 194.53 | 191.46 | 193.10 | 185,304 | +0.52(+0.27%) |
Feb 09, 2024 | 190.06 | 192.69 | 187.67 | 192.58 | 259,593 | +2.75(+1.45%) |
Feb 08, 2024 | 189.51 | 190.47 | 185.33 | 189.83 | 320,057 | +0.06(+0.03%) |
Feb 07, 2024 | 193.14 | 193.68 | 189.59 | 189.77 | 326,567 | -3.23(-1.67%) |
Feb 06, 2024 | 191.55 | 194.97 | 190.25 | 193.00 | 236,108 | +1.03(+0.53%) |
Feb 05, 2024 | 190.08 | 192.34 | 188.24 | 191.98 | 293,311 | +0.78(+0.41%) |
Feb 02, 2024 | 188.06 | 193.72 | 182.50 | 191.20 | 579,771 | +0.87(+0.46%) |
Feb 01, 2024 | 188.33 | 191.20 | 180.75 | 190.33 | 835,711 | -0.71(-0.37%) |
Jan 31, 2024 | 193.90 | 196.46 | 190.89 | 191.04 | 385,863 | -3.25(-1.67%) |
Jan 30, 2024 | 194.83 | 196.17 | 193.26 | 194.29 | 201,277 | -1.95(-1.00%) |
Jan 29, 2024 | 195.22 | 196.35 | 193.70 | 196.24 | 310,699 | -0.17(-0.09%) |
Jan 26, 2024 | 196.64 | 199.19 | 194.39 | 196.41 | 143,941 | +1.08(+0.55%) |
Jan 25, 2024 | 198.62 | 199.45 | 194.23 | 195.33 | 176,581 | -1.20(-0.61%) |
Jan 24, 2024 | 199.32 | 199.72 | 196.25 | 196.53 | 188,739 | -0.80(-0.40%) |
Jan 23, 2024 | 197.79 | 198.59 | 196.49 | 197.33 | 186,587 | -0.56(-0.28%) |
Jan 22, 2024 | 194.33 | 198.23 | 194.33 | 197.89 | 178,507 | +5.30(+2.75%) |
Jan 19, 2024 | 192.49 | 192.92 | 190.80 | 192.59 | 261,704 | +1.20(+0.62%) |
Jan 18, 2024 | 191.14 | 192.65 | 190.71 | 191.40 | 285,874 | +0.38(+0.20%) |
Jan 17, 2024 | 189.84 | 191.28 | 188.29 | 191.02 | 283,399 | -1.04(-0.54%) |
Jan 16, 2024 | 192.86 | 194.39 | 190.25 | 192.06 | 355,520 | -1.23(-0.63%) |
Jan 12, 2024 | 190.07 | 193.85 | 190.07 | 193.28 | 351,910 | +4.13(+2.18%) |
Jan 11, 2024 | 187.96 | 189.39 | 185.69 | 189.16 | 250,782 | +0.84(+0.44%) |
Jan 10, 2024 | 186.66 | 189.19 | 184.06 | 188.32 | 322,442 | +3.06(+1.65%) |
Jan 09, 2024 | 184.50 | 186.29 | 183.72 | 185.26 | 190,173 | -0.85(-0.46%) |
Jan 08, 2024 | 183.03 | 186.14 | 182.54 | 186.11 | 208,576 | +2.26(+1.23%) |
Jan 05, 2024 | 184.15 | 185.69 | 183.04 | 183.84 | 376,385 | -0.89(-0.48%) |
Jan 04, 2024 | 183.67 | 185.30 | 182.83 | 184.73 | 283,203 | +0.29(+0.16%) |
Jan 03, 2024 | 188.10 | 188.10 | 184.13 | 184.44 | 307,414 | -4.31(-2.29%) |
Jan 02, 2024 | 190.28 | 191.71 | 187.15 | 188.76 | 271,368 | -2.21(-1.16%) |
Dec 29, 2023 | 192.19 | 193.89 | 190.22 | 190.97 | 205,453 | -1.91(-0.99%) |
Dec 28, 2023 | 194.27 | 194.74 | 192.24 | 192.88 | 167,545 | -1.39(-0.72%) |
Dec 27, 2023 | 194.61 | 196.25 | 193.62 | 194.27 | 197,073 | -0.97(-0.49%) |
Dec 26, 2023 | 196.34 | 197.20 | 195.09 | 195.24 | 158,570 | -0.88(-0.45%) |
Dec 22, 2023 | 196.25 | 198.62 | 195.46 | 196.12 | 176,995 | +0.87(+0.44%) |
Dec 21, 2023 | 192.84 | 195.48 | 192.29 | 195.25 | 264,024 | +4.08(+2.14%) |
Dec 20, 2023 | 190.62 | 195.04 | 190.62 | 191.17 | 328,420 | -1.06(-0.55%) |
Dec 19, 2023 | 188.63 | 192.40 | 188.63 | 192.23 | 300,247 | +4.34(+2.31%) |
Dec 18, 2023 | 189.80 | 190.51 | 187.23 | 187.89 | 224,250 | -0.84(-0.44%) |
Dec 15, 2023 | 186.44 | 192.66 | 186.23 | 188.73 | 814,462 | +2.50(+1.34%) |
Dec 14, 2023 | 183.02 | 186.49 | 182.44 | 186.24 | 312,406 | +5.28(+2.92%) |
Dec 13, 2023 | 179.47 | 181.43 | 175.25 | 180.96 | 299,099 | +0.95(+0.53%) |
Dec 12, 2023 | 178.89 | 180.90 | 178.18 | 180.01 | 142,217 | +1.12(+0.63%) |
Dec 11, 2023 | 176.55 | 179.57 | 175.87 | 178.89 | 148,720 | +2.01(+1.14%) |
Dec 08, 2023 | 177.95 | 179.60 | 176.70 | 176.88 | 153,175 | -1.15(-0.65%) |
Dec 07, 2023 | 177.04 | 178.28 | 175.24 | 178.03 | 180,917 | +1.52(+0.86%) |
Dec 06, 2023 | 176.42 | 177.37 | 175.11 | 176.51 | 204,388 | +0.84(+0.48%) |
Dec 05, 2023 | 176.76 | 177.48 | 171.93 | 175.68 | 345,444 | -2.15(-1.21%) |
Dec 04, 2023 | 174.26 | 177.91 | 174.26 | 177.82 | 354,715 | +3.92(+2.25%) |
Dec 01, 2023 | 170.11 | 174.69 | 170.11 | 173.91 | 256,814 | +3.65(+2.14%) |
Nov 30, 2023 | 168.50 | 171.03 | 166.63 | 170.26 | 240,440 | +2.15(+1.28%) |
Nov 29, 2023 | 170.46 | 171.62 | 167.93 | 168.11 | 182,046 | -1.65(-0.97%) |
Nov 28, 2023 | 171.41 | 171.97 | 168.67 | 169.76 | 142,735 | -1.65(-0.96%) |
Nov 27, 2023 | 172.05 | 172.05 | 169.83 | 171.41 | 209,917 | -1.62(-0.93%) |
Nov 24, 2023 | 172.00 | 173.55 | 171.89 | 173.02 | 101,490 | +0.87(+0.50%) |
Nov 22, 2023 | 172.90 | 173.79 | 171.76 | 172.15 | 150,720 | +0.05(+0.03%) |
Nov 21, 2023 | 171.19 | 172.54 | 170.47 | 172.10 | 163,789 | +1.21(+0.71%) |
Nov 20, 2023 | 170.30 | 171.12 | 169.38 | 170.89 | 129,763 | +0.28(+0.16%) |
Nov 17, 2023 | 170.54 | 170.93 | 168.94 | 170.62 | 256,610 | +1.21(+0.72%) |
Nov 16, 2023 | 171.72 | 171.72 | 166.85 | 169.40 | 193,666 | -2.24(-1.30%) |
Nov 15, 2023 | 168.76 | 173.53 | 168.76 | 171.64 | 221,554 | +2.50(+1.48%) |
Nov 14, 2023 | 167.65 | 172.06 | 167.65 | 169.14 | 306,288 | +3.78(+2.28%) |
Nov 13, 2023 | 166.75 | 166.75 | 165.16 | 165.36 | 121,417 | -1.39(-0.83%) |
Nov 10, 2023 | 164.48 | 166.99 | 164.21 | 166.75 | 152,543 | +2.71(+1.65%) |
Nov 09, 2023 | 167.36 | 167.36 | 163.98 | 164.04 | 170,251 | -2.58(-1.55%) |
Nov 08, 2023 | 167.85 | 169.14 | 166.46 | 166.62 | 109,909 | -1.06(-0.64%) |
Nov 07, 2023 | 167.42 | 168.78 | 166.57 | 167.69 | 169,085 | -0.68(-0.40%) |
Nov 06, 2023 | 167.68 | 168.49 | 165.56 | 168.37 | 267,200 | +0.95(+0.57%) |
Nov 03, 2023 | 166.15 | 168.13 | 165.83 | 167.42 | 252,393 | +3.45(+2.11%) |
Nov 02, 2023 | 163.95 | 165.60 | 163.18 | 163.97 | 199,339 | +0.81(+0.49%) |
Nov 01, 2023 | 162.00 | 163.33 | 160.80 | 163.16 | 255,023 | +0.97(+0.60%) |
Oct 31, 2023 | 162.47 | 163.38 | 161.20 | 162.18 | 263,986 | +0.04(+0.02%) |
Oct 30, 2023 | 161.41 | 163.71 | 159.84 | 162.15 | 329,346 | +2.08(+1.30%) |
Oct 27, 2023 | 159.81 | 162.30 | 158.59 | 160.07 | 256,855 | -0.94(-0.59%) |
Oct 26, 2023 | 164.19 | 166.76 | 159.21 | 161.01 | 439,709 | -3.13(-1.91%) |
Oct 25, 2023 | 164.08 | 165.99 | 161.04 | 164.14 | 262,479 | -0.69(-0.42%) |
Oct 24, 2023 | 166.53 | 167.48 | 163.97 | 164.83 | 292,757 | -1.40(-0.84%) |
Oct 23, 2023 | 169.41 | 169.97 | 166.12 | 166.23 | 206,904 | -3.28(-1.93%) |
Oct 20, 2023 | 170.11 | 172.92 | 168.72 | 169.51 | 222,599 | +2.19(+1.31%) |
Oct 19, 2023 | 169.82 | 170.71 | 166.84 | 167.31 | 237,994 | -2.98(-1.75%) |
Oct 18, 2023 | 176.68 | 176.68 | 170.25 | 170.29 | 247,653 | -8.15(-4.57%) |
Oct 17, 2023 | 175.93 | 179.56 | 174.66 | 178.44 | 351,671 | +2.88(+1.64%) |
Oct 16, 2023 | 173.27 | 176.88 | 173.63 | 175.56 | 182,154 | +3.26(+1.89%) |
Oct 13, 2023 | 174.52 | 175.39 | 171.49 | 172.30 | 232,789 | -1.86(-1.07%) |
Oct 12, 2023 | 176.89 | 176.89 | 173.21 | 174.16 | 220,702 | -2.37(-1.34%) |
Oct 11, 2023 | 177.42 | 178.29 | 175.53 | 176.53 | 173,501 | -0.68(-0.38%) |
Oct 10, 2023 | 175.71 | 178.45 | 175.44 | 177.21 | 174,815 | +1.73(+0.99%) |
Oct 09, 2023 | 171.74 | 175.97 | 171.74 | 175.48 | 169,322 | +2.91(+1.69%) |
Oct 06, 2023 | 171.50 | 173.99 | 170.82 | 172.57 | 193,716 | +0.73(+0.42%) |
Oct 05, 2023 | 173.75 | 174.46 | 171.74 | 171.84 | 183,756 | -1.51(-0.87%) |
Oct 04, 2023 | 172.89 | 173.46 | 170.38 | 173.35 | 222,099 | +1.17(+0.68%) |
Oct 03, 2023 | 170.76 | 173.41 | 170.76 | 172.17 | 273,798 | +0.60(+0.35%) |
Oct 02, 2023 | 173.77 | 174.63 | 170.35 | 171.57 | 342,714 | -2.58(-1.48%) |
Sep 29, 2023 | 177.18 | 177.95 | 173.64 | 174.15 | 357,995 | -1.71(-0.97%) |
Sep 28, 2023 | 176.03 | 177.16 | 175.13 | 175.87 | 250,858 | -0.24(-0.13%) |
Sep 27, 2023 | 177.49 | 178.98 | 175.33 | 176.10 | 231,684 | -0.83(-0.47%) |
Sep 26, 2023 | 179.97 | 180.60 | 176.79 | 176.93 | 180,247 | -3.69(-2.04%) |
Sep 25, 2023 | 178.65 | 181.27 | 180.35 | 180.62 | 164,821 | +2.02(+1.13%) |
Sep 22, 2023 | 178.83 | 181.43 | 178.43 | 178.60 | 215,833 | -0.10(-0.05%) |
Sep 21, 2023 | 180.33 | 180.52 | 178.70 | 178.70 | 135,653 | -2.58(-1.42%) |
Sep 20, 2023 | 182.71 | 183.49 | 181.24 | 181.28 | 112,354 | -0.26(-0.14%) |
Sep 19, 2023 | 182.46 | 182.58 | 179.63 | 181.53 | 174,566 | -0.94(-0.52%) |
Sep 18, 2023 | 183.23 | 184.63 | 181.66 | 182.48 | 300,528 | -1.02(-0.56%) |
Sep 15, 2023 | 184.44 | 185.01 | 182.35 | 183.50 | 431,200 | -0.92(-0.50%) |
Sep 14, 2023 | 184.54 | 185.97 | 182.73 | 184.42 | 196,081 | +1.59(+0.87%) |
Sep 13, 2023 | 180.65 | 185.10 | 179.59 | 182.82 | 234,605 | +2.21(+1.22%) |
Sep 12, 2023 | 181.38 | 182.56 | 180.40 | 180.62 | 106,513 | -1.56(-0.86%) |
Sep 11, 2023 | 181.92 | 183.01 | 180.31 | 182.18 | 171,498 | +1.10(+0.61%) |
Sep 08, 2023 | 181.69 | 182.96 | 180.25 | 181.08 | 130,257 | +0.04(+0.02%) |
Sep 07, 2023 | 181.56 | 182.83 | 179.78 | 181.04 | 306,448 | -0.66(-0.36%) |
Sep 06, 2023 | 186.35 | 187.85 | 181.25 | 181.70 | 252,421 | -4.09(-2.20%) |
Sep 05, 2023 | 190.28 | 191.00 | 185.65 | 185.79 | 295,002 | -5.89(-3.08%) |
Sep 01, 2023 | 187.61 | 191.81 | 187.59 | 191.68 | 220,905 | +4.86(+2.60%) |
Aug 31, 2023 | 187.62 | 187.99 | 186.29 | 186.82 | 183,509 | -1.27(-0.68%) |
Aug 30, 2023 | 187.92 | 189.72 | 187.92 | 188.09 | 176,643 | +0.63(+0.34%) |
Aug 29, 2023 | 184.62 | 188.27 | 183.84 | 187.46 | 166,273 | +3.41(+1.85%) |
Aug 28, 2023 | 184.60 | 187.37 | 183.67 | 184.05 | 107,100 | +0.05(+0.03%) |
Aug 25, 2023 | 185.19 | 186.02 | 182.99 | 184.00 | 151,108 | -0.42(-0.23%) |
Aug 24, 2023 | 185.88 | 187.22 | 184.04 | 184.43 | 148,129 | -1.95(-1.05%) |
Aug 23, 2023 | 182.37 | 186.56 | 181.00 | 186.38 | 286,354 | +3.35(+1.83%) |
Aug 22, 2023 | 185.15 | 187.45 | 182.55 | 183.03 | 256,223 | -2.19(-1.18%) |
Aug 21, 2023 | 186.07 | 189.62 | 185.01 | 185.22 | 145,452 | -0.91(-0.49%) |
Aug 18, 2023 | 185.06 | 186.92 | 184.01 | 186.12 | 201,257 | +0.35(+0.19%) |
Aug 17, 2023 | 188.97 | 189.70 | 184.98 | 185.77 | 247,127 | -3.67(-1.94%) |
Aug 16, 2023 | 191.46 | 193.81 | 188.08 | 189.44 | 219,061 | -2.02(-1.05%) |
Aug 15, 2023 | 193.44 | 194.00 | 191.28 | 191.46 | 234,160 | -3.06(-1.57%) |
Aug 14, 2023 | 194.19 | 194.79 | 192.65 | 194.52 | 135,637 | +0.07(+0.04%) |
Aug 11, 2023 | 195.37 | 196.05 | 193.61 | 194.45 | 171,319 | -0.83(-0.42%) |
Aug 10, 2023 | 194.15 | 196.80 | 194.15 | 195.28 | 177,458 | +1.61(+0.83%) |
Aug 09, 2023 | 194.37 | 194.82 | 193.20 | 193.67 | 141,092 | -0.38(-0.20%) |
Aug 08, 2023 | 193.49 | 194.88 | 192.11 | 194.05 | 253,688 | -0.93(-0.48%) |
Aug 07, 2023 | 196.65 | 199.10 | 192.26 | 194.99 | 323,853 | -1.09(-0.56%) |
Aug 04, 2023 | 198.26 | 199.49 | 195.05 | 196.08 | 197,016 | -2.18(-1.10%) |
Aug 03, 2023 | 196.97 | 199.66 | 196.14 | 198.26 | 258,750 | +0.88(+0.44%) |
Aug 02, 2023 | 196.55 | 198.66 | 196.55 | 197.38 | 220,933 | +0.02(+0.01%) |
Aug 01, 2023 | 199.86 | 199.86 | 194.67 | 197.37 | 263,622 | -2.68(-1.34%) |
Jul 31, 2023 | 199.86 | 200.11 | 197.04 | 200.05 | 181,180 | +0.25(+0.12%) |
Jul 28, 2023 | 197.09 | 200.39 | 195.72 | 199.80 | 250,837 | +3.57(+1.82%) |
Jul 27, 2023 | 197.67 | 199.47 | 191.93 | 196.24 | 577,639 | -5.57(-2.76%) |
Jul 26, 2023 | 200.27 | 204.99 | 199.62 | 201.81 | 393,565 | +2.32(+1.16%) |
Jul 25, 2023 | 199.09 | 201.38 | 198.70 | 199.49 | 148,430 | -0.03(-0.01%) |
Jul 24, 2023 | 197.50 | 200.09 | 196.53 | 199.52 | 183,604 | -0.25(-0.12%) |
Jul 21, 2023 | 200.56 | 201.22 | 198.86 | 199.76 | 159,023 | +0.25(+0.12%) |
Jul 20, 2023 | 198.23 | 199.86 | 196.01 | 199.52 | 183,382 | +1.95(+0.99%) |
Jul 19, 2023 | 193.85 | 197.69 | 193.85 | 197.56 | 184,744 | +3.92(+2.02%) |
Jul 18, 2023 | 193.38 | 196.68 | 192.00 | 193.64 | 234,023 | +2.60(+1.36%) |
Jul 17, 2023 | 191.12 | 191.82 | 189.30 | 191.04 | 273,692 | -0.38(-0.20%) |
Jul 14, 2023 | 193.46 | 193.56 | 191.11 | 191.42 | 196,990 | -1.77(-0.92%) |
Jul 13, 2023 | 194.63 | 194.90 | 192.43 | 193.19 | 236,326 | -0.79(-0.41%) |
Jul 12, 2023 | 196.52 | 196.67 | 192.96 | 193.98 | 195,586 | -1.55(-0.79%) |
Jul 11, 2023 | 193.02 | 195.87 | 192.96 | 195.53 | 174,531 | +2.51(+1.30%) |
Jul 10, 2023 | 189.06 | 193.15 | 188.81 | 193.02 | 168,567 | +3.71(+1.96%) |
Jul 07, 2023 | 187.78 | 190.77 | 187.78 | 189.31 | 219,576 | +1.67(+0.89%) |
Jul 06, 2023 | 185.53 | 187.89 | 185.53 | 187.64 | 275,849 | +0.59(+0.32%) |
Jul 05, 2023 | 188.48 | 188.78 | 185.44 | 187.05 | 217,922 | -2.89(-1.52%) |
Jul 03, 2023 | 188.59 | 190.74 | 187.84 | 189.94 | 102,097 | +0.75(+0.39%) |
Jun 30, 2023 | 190.78 | 190.78 | 187.84 | 189.19 | 194,805 | -0.45(-0.24%) |
Jun 29, 2023 | 189.30 | 189.87 | 188.48 | 189.64 | 228,162 | +0.36(+0.19%) |
Jun 28, 2023 | 189.52 | 190.23 | 187.59 | 189.28 | 211,826 | -0.52(-0.27%) |
Jun 27, 2023 | 185.15 | 190.98 | 185.15 | 189.80 | 202,162 | +4.40(+2.37%) |
Jun 26, 2023 | 182.84 | 186.53 | 182.84 | 185.40 | 179,381 | +2.64(+1.45%) |
Jun 23, 2023 | 182.95 | 184.24 | 182.24 | 182.75 | 342,387 | -0.97(-0.53%) |
Jun 22, 2023 | 182.32 | 184.03 | 181.61 | 183.73 | 149,510 | +1.44(+0.79%) |
Jun 21, 2023 | 180.66 | 182.66 | 179.53 | 182.28 | 205,859 | +0.84(+0.46%) |
Jun 20, 2023 | 183.90 | 184.76 | 181.39 | 181.45 | 206,406 | -3.26(-1.77%) |
Jun 16, 2023 | 185.64 | 186.60 | 182.57 | 184.71 | 469,393 | -0.02(-0.01%) |
Jun 15, 2023 | 183.04 | 185.19 | 182.70 | 184.73 | 297,003 | +1.64(+0.90%) |
Jun 14, 2023 | 183.26 | 185.17 | 182.18 | 183.09 | 320,082 | -0.11(-0.06%) |
Jun 13, 2023 | 182.96 | 184.68 | 182.32 | 183.20 | 294,818 | +0.71(+0.39%) |
Jun 12, 2023 | 184.49 | 184.52 | 180.83 | 182.49 | 241,303 | -1.62(-0.88%) |
Jun 09, 2023 | 184.46 | 186.09 | 182.71 | 184.11 | 327,839 | -0.39(-0.21%) |
Jun 08, 2023 | 184.69 | 185.50 | 182.63 | 184.50 | 237,745 | -0.19(-0.10%) |
Jun 07, 2023 | 179.82 | 185.47 | 179.69 | 184.69 | 355,812 | +4.87(+2.71%) |
Jun 06, 2023 | 174.04 | 180.28 | 174.01 | 179.82 | 404,007 | +5.48(+3.15%) |
Jun 05, 2023 | 178.37 | 181.67 | 174.27 | 174.33 | 298,342 | -5.48(-3.05%) |
Jun 02, 2023 | 177.18 | 180.88 | 177.03 | 179.82 | 295,916 | +3.40(+1.93%) |
Jun 01, 2023 | 172.65 | 177.23 | 171.75 | 176.42 | 310,235 | +4.09(+2.37%) |
May 31, 2023 | 174.71 | 174.71 | 171.23 | 172.33 | 311,743 | -3.02(-1.72%) |
May 30, 2023 | 172.72 | 175.65 | 171.86 | 175.34 | 256,842 | +2.33(+1.35%) |
May 26, 2023 | 173.21 | 174.44 | 171.64 | 173.02 | 226,877 | +0.52(+0.30%) |
May 25, 2023 | 169.03 | 172.70 | 167.54 | 172.50 | 223,844 | +3.24(+1.92%) |
May 24, 2023 | 168.85 | 171.85 | 166.21 | 169.25 | 449,519 | -2.76(-1.61%) |
May 23, 2023 | 171.71 | 172.98 | 171.13 | 172.01 | 193,918 | +0.03(+0.02%) |
May 22, 2023 | 174.74 | 175.73 | 170.81 | 171.99 | 244,813 | -2.32(-1.33%) |
May 19, 2023 | 176.50 | 176.68 | 172.88 | 174.30 | 189,524 | -1.19(-0.68%) |
May 18, 2023 | 174.85 | 176.30 | 172.72 | 175.49 | 176,936 | +0.68(+0.39%) |
May 17, 2023 | 172.61 | 174.93 | 171.84 | 174.81 | 165,301 | +2.47(+1.43%) |
May 16, 2023 | 173.14 | 173.39 | 170.90 | 172.35 | 182,252 | -2.13(-1.22%) |
May 15, 2023 | 174.02 | 175.38 | 172.53 | 174.48 | 158,394 | +0.71(+0.41%) |
May 12, 2023 | 174.02 | 175.01 | 172.98 | 173.77 | 123,264 | -0.01(-0.01%) |
May 11, 2023 | 173.66 | 174.41 | 171.96 | 173.78 | 132,446 | -0.24(-0.14%) |
May 10, 2023 | 175.76 | 177.42 | 172.84 | 174.02 | 145,018 | -0.51(-0.29%) |
May 09, 2023 | 175.37 | 175.57 | 172.65 | 174.53 | 163,164 | -1.67(-0.95%) |
May 08, 2023 | 178.79 | 178.79 | 175.21 | 176.20 | 179,473 | -1.46(-0.82%) |
May 05, 2023 | 175.75 | 178.52 | 175.52 | 177.66 | 190,202 | +3.23(+1.85%) |
May 04, 2023 | 175.76 | 176.27 | 174.22 | 174.43 | 182,552 | -2.24(-1.27%) |
May 03, 2023 | 175.12 | 178.80 | 175.12 | 176.67 | 263,747 | +2.33(+1.34%) |
May 02, 2023 | 174.51 | 175.19 | 172.52 | 174.34 | 219,436 | -0.77(-0.44%) |
May 01, 2023 | 172.97 | 175.54 | 172.06 | 175.11 | 254,751 | +2.43(+1.41%) |
Apr 28, 2023 | 172.25 | 174.02 | 171.64 | 172.68 | 281,245 | +1.28(+0.74%) |
Apr 27, 2023 | 169.09 | 171.80 | 165.93 | 171.40 | 518,539 | +6.17(+3.73%) |
Apr 26, 2023 | 172.15 | 172.65 | 165.00 | 165.23 | 458,803 | -8.53(-4.91%) |
Apr 25, 2023 | 176.66 | 178.52 | 172.84 | 173.75 | 329,279 | -5.04(-2.82%) |
Apr 24, 2023 | 178.56 | 180.14 | 177.94 | 178.80 | 135,949 | +0.05(+0.03%) |
Apr 21, 2023 | 178.67 | 180.57 | 177.25 | 178.75 | 281,354 | +0.32(+0.18%) |
Apr 20, 2023 | 178.49 | 180.84 | 177.92 | 178.42 | 190,320 | -0.29(-0.16%) |
Apr 19, 2023 | 177.55 | 178.82 | 176.68 | 178.72 | 130,238 | +0.98(+0.55%) |
Apr 18, 2023 | 177.52 | 178.62 | 176.72 | 177.74 | 186,232 | +1.39(+0.79%) |
Apr 17, 2023 | 177.32 | 178.77 | 174.24 | 176.34 | 169,114 | -0.98(-0.55%) |
Apr 14, 2023 | 176.14 | 178.81 | 176.05 | 177.32 | 215,607 | +1.24(+0.70%) |
Apr 13, 2023 | 176.48 | 176.92 | 173.60 | 176.09 | 218,479 | +0.54(+0.31%) |
Apr 12, 2023 | 176.46 | 176.81 | 175.05 | 175.55 | 173,146 | +0.44(+0.25%) |
Apr 11, 2023 | 174.73 | 176.17 | 174.22 | 175.11 | 140,840 | +0.62(+0.35%) |
Apr 10, 2023 | 169.33 | 174.56 | 168.19 | 174.49 | 243,879 | +4.01(+2.35%) |
Apr 06, 2023 | 172.87 | 172.87 | 169.66 | 170.48 | 321,085 | -2.26(-1.31%) |
Apr 05, 2023 | 168.90 | 172.85 | 168.90 | 172.73 | 362,679 | +2.66(+1.56%) |
Apr 04, 2023 | 173.94 | 173.94 | 168.92 | 170.08 | 238,483 | -3.38(-1.95%) |
Apr 03, 2023 | 174.91 | 174.91 | 170.77 | 173.46 | 214,894 | -2.38(-1.36%) |
Mar 31, 2023 | 172.62 | 176.05 | 172.62 | 175.84 | 226,642 | +4.02(+2.34%) |
Mar 30, 2023 | 172.87 | 173.28 | 171.55 | 171.82 | 132,062 | -0.36(-0.21%) |
Mar 29, 2023 | 173.21 | 173.34 | 171.64 | 172.19 | 150,814 | -0.25(-0.14%) |
Mar 28, 2023 | 171.73 | 173.10 | 171.24 | 172.43 | 216,645 | +0.34(+0.20%) |
Mar 27, 2023 | 171.09 | 172.87 | 170.33 | 172.09 | 212,800 | +2.22(+1.31%) |
Mar 24, 2023 | 167.86 | 170.25 | 167.28 | 169.87 | 297,031 | +0.77(+0.45%) |
Mar 23, 2023 | 169.37 | 171.55 | 167.91 | 169.10 | 222,572 | +0.22(+0.13%) |
Mar 22, 2023 | 169.63 | 172.90 | 168.78 | 168.89 | 180,722 | -2.21(-1.29%) |
Mar 21, 2023 | 170.46 | 172.28 | 169.56 | 171.10 | 208,443 | +2.65(+1.57%) |
Mar 20, 2023 | 169.45 | 169.59 | 166.56 | 168.45 | 297,244 | -0.30(-0.18%) |
Mar 17, 2023 | 173.19 | 174.28 | 167.66 | 168.75 | 434,997 | -3.70(-2.14%) |
Mar 16, 2023 | 168.14 | 173.13 | 168.14 | 172.45 | 267,561 | +3.14(+1.85%) |
Mar 15, 2023 | 167.74 | 170.68 | 167.02 | 169.31 | 251,192 | -0.29(-0.17%) |
Mar 14, 2023 | 174.04 | 175.30 | 166.51 | 169.60 | 456,098 | -2.34(-1.36%) |
Mar 13, 2023 | 171.11 | 172.80 | 168.77 | 171.94 | 340,122 | -1.25(-0.72%) |
Mar 10, 2023 | 175.43 | 176.90 | 172.53 | 173.19 | 225,360 | -2.03(-1.16%) |
Mar 09, 2023 | 177.83 | 179.04 | 175.21 | 175.22 | 177,966 | -2.01(-1.13%) |
Mar 08, 2023 | 175.98 | 177.44 | 174.71 | 177.23 | 184,884 | +1.09(+0.62%) |
Mar 07, 2023 | 172.47 | 178.33 | 172.47 | 176.14 | 215,063 | -1.13(-0.64%) |
Mar 06, 2023 | 178.26 | 179.61 | 176.90 | 177.27 | 249,262 | -1.53(-0.86%) |
Mar 03, 2023 | 178.75 | 180.74 | 175.71 | 178.80 | 254,290 | +0.05(+0.03%) |
Mar 02, 2023 | 176.49 | 179.52 | 175.99 | 178.75 | 280,723 | +1.83(+1.04%) |