Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 234.60 | 238.79 | 234.30 | 237.53 | 214,682 | +3.65(+1.56%) |
Mar 27, 2024 | 238.12 | 238.12 | 231.89 | 233.88 | 242,483 | -2.53(-1.07%) |
Mar 26, 2024 | 235.39 | 237.52 | 233.98 | 236.41 | 260,611 | +2.06(+0.88%) |
Mar 25, 2024 | 233.46 | 235.43 | 232.93 | 234.35 | 105,785 | +0.49(+0.21%) |
Mar 22, 2024 | 236.17 | 236.50 | 233.68 | 233.86 | 132,057 | -2.92(-1.23%) |
Mar 21, 2024 | 236.87 | 239.18 | 236.10 | 236.78 | 150,702 | +0.79(+0.33%) |
Mar 20, 2024 | 235.00 | 236.16 | 232.90 | 235.99 | 149,723 | +1.25(+0.53%) |
Mar 19, 2024 | 233.24 | 235.24 | 232.69 | 234.74 | 186,302 | +1.46(+0.63%) |
Mar 18, 2024 | 232.23 | 234.44 | 230.50 | 233.28 | 180,102 | +1.08(+0.47%) |
Mar 15, 2024 | 231.33 | 235.57 | 231.33 | 232.20 | 407,501 | -1.75(-0.75%) |
Mar 14, 2024 | 233.88 | 235.25 | 232.30 | 233.95 | 182,672 | +0.56(+0.24%) |
Mar 13, 2024 | 232.79 | 235.58 | 232.56 | 233.39 | 189,325 | +0.82(+0.35%) |
Mar 12, 2024 | 231.57 | 234.06 | 230.43 | 232.57 | 254,247 | +2.10(+0.91%) |
Mar 11, 2024 | 228.02 | 230.74 | 226.59 | 230.47 | 282,970 | +1.63(+0.71%) |
Mar 08, 2024 | 229.60 | 232.75 | 228.59 | 228.84 | 270,166 | -0.25(-0.11%) |
Mar 07, 2024 | 227.29 | 229.78 | 226.14 | 229.09 | 354,407 | +3.44(+1.52%) |
Mar 06, 2024 | 225.99 | 228.79 | 224.87 | 225.65 | 336,597 | +1.71(+0.76%) |
Mar 05, 2024 | 220.51 | 225.28 | 220.51 | 223.94 | 435,957 | +1.96(+0.88%) |
Mar 04, 2024 | 221.29 | 224.50 | 221.29 | 221.98 | 260,601 | +1.86(+0.84%) |
Mar 01, 2024 | 220.38 | 222.38 | 219.28 | 220.12 | 277,285 | +0.39(+0.18%) |
Feb 29, 2024 | 219.59 | 220.97 | 218.51 | 219.73 | 346,494 | +1.40(+0.64%) |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 252,160 | -2.10(-0.95%) |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 190,580 | -1.00(-0.45%) |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 195,764 | -0.69(-0.31%) |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 183,418 | +1.81(+0.82%) |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 228,085 | -0.73(-0.33%) |
Feb 21, 2024 | 219.70 | 221.51 | 218.95 | 221.04 | 300,774 | +0.64(+0.29%) |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 283,329 | -0.88(-0.40%) |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 313,576 | -2.86(-1.28%) |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 429,495 | +8.37(+3.88%) |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 302,296 | +4.83(+2.29%) |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 390,785 | +0.59(+0.28%) |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 399,831 | -1.79(-0.84%) |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 505,217 | +5.11(+2.47%) |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 1,041,779 | +4.65(+2.30%) |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 531,745 | +2.91(+1.46%) |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 660,749 | +0.68(+0.34%) |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 578,506 | -8.46(-4.08%) |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 215,907 | +0.95(+0.46%) |
Feb 01, 2024 | 205.25 | 206.67 | 203.03 | 206.30 | 277,208 | +1.91(+0.93%) |
Jan 31, 2024 | 209.69 | 210.95 | 204.22 | 204.39 | 210,291 | -5.20(-2.48%) |
Jan 30, 2024 | 208.34 | 210.77 | 208.25 | 209.59 | 380,762 | -0.10(-0.05%) |
Jan 29, 2024 | 206.30 | 209.83 | 206.30 | 209.69 | 276,238 | +2.51(+1.21%) |
Jan 26, 2024 | 206.73 | 208.31 | 205.90 | 207.18 | 227,945 | +0.80(+0.39%) |
Jan 25, 2024 | 205.00 | 206.54 | 204.28 | 206.38 | 202,766 | +2.71(+1.33%) |
Jan 24, 2024 | 204.00 | 204.47 | 201.00 | 203.67 | 329,432 | +1.11(+0.55%) |
Jan 23, 2024 | 204.69 | 205.45 | 201.61 | 202.56 | 314,632 | -1.37(-0.67%) |
Jan 22, 2024 | 203.00 | 205.87 | 201.86 | 203.93 | 317,995 | +2.38(+1.18%) |
Jan 19, 2024 | 198.87 | 201.89 | 197.66 | 201.55 | 256,646 | +3.52(+1.78%) |
Jan 18, 2024 | 197.36 | 198.63 | 194.88 | 198.03 | 314,099 | +1.96(+1.00%) |
Jan 17, 2024 | 195.46 | 197.17 | 194.00 | 196.07 | 435,058 | -2.31(-1.16%) |
Jan 16, 2024 | 196.19 | 198.49 | 195.51 | 198.38 | 205,033 | +0.36(+0.18%) |
Jan 12, 2024 | 199.88 | 200.38 | 197.34 | 198.02 | 244,656 | -0.29(-0.15%) |
Jan 11, 2024 | 198.15 | 198.82 | 196.55 | 198.31 | 267,154 | +0.44(+0.22%) |
Jan 10, 2024 | 198.90 | 199.75 | 196.31 | 197.87 | 270,659 | -0.70(-0.35%) |
Jan 09, 2024 | 198.57 | 199.92 | 197.90 | 198.57 | 225,076 | -1.22(-0.61%) |
Jan 08, 2024 | 198.34 | 200.16 | 196.77 | 199.79 | 335,650 | +1.88(+0.95%) |
Jan 05, 2024 | 196.84 | 200.79 | 196.44 | 197.91 | 365,249 | +1.35(+0.69%) |
Jan 04, 2024 | 193.91 | 196.91 | 193.12 | 196.56 | 613,594 | +2.16(+1.11%) |
Jan 03, 2024 | 193.17 | 195.99 | 191.45 | 194.40 | 350,715 | -0.97(-0.50%) |
Jan 02, 2024 | 193.68 | 195.59 | 193.61 | 195.37 | 263,921 | +0.82(+0.42%) |
Dec 29, 2023 | 195.98 | 197.66 | 194.40 | 194.55 | 222,526 | -1.94(-0.99%) |
Dec 28, 2023 | 195.71 | 197.81 | 195.71 | 196.49 | 114,258 | +0.04(+0.02%) |
Dec 27, 2023 | 195.83 | 197.67 | 193.87 | 196.45 | 147,599 | +1.07(+0.55%) |
Dec 26, 2023 | 195.07 | 196.23 | 194.31 | 195.38 | 112,446 | +0.65(+0.33%) |
Dec 22, 2023 | 194.34 | 196.34 | 194.03 | 194.73 | 148,171 | +0.60(+0.31%) |
Dec 21, 2023 | 190.91 | 194.62 | 189.44 | 194.13 | 344,076 | +4.22(+2.22%) |
Dec 20, 2023 | 192.61 | 195.25 | 189.82 | 189.91 | 366,541 | -3.25(-1.68%) |
Dec 19, 2023 | 191.63 | 194.57 | 190.93 | 193.16 | 308,579 | +2.89(+1.52%) |
Dec 18, 2023 | 189.62 | 190.92 | 187.47 | 190.27 | 220,893 | +1.75(+0.93%) |
Dec 15, 2023 | 189.05 | 191.69 | 187.42 | 188.52 | 607,671 | -1.35(-0.71%) |
Dec 14, 2023 | 185.58 | 190.25 | 185.58 | 189.87 | 475,942 | +6.32(+3.44%) |
Dec 13, 2023 | 179.04 | 183.63 | 178.42 | 183.55 | 199,990 | +4.61(+2.58%) |
Dec 12, 2023 | 180.77 | 181.97 | 178.16 | 178.94 | 209,222 | -1.91(-1.06%) |
Dec 11, 2023 | 180.38 | 183.14 | 180.06 | 180.85 | 236,178 | +0.42(+0.23%) |
Dec 08, 2023 | 177.53 | 180.85 | 176.14 | 180.43 | 484,961 | +2.86(+1.61%) |
Dec 07, 2023 | 177.44 | 178.56 | 176.40 | 177.57 | 198,106 | +0.36(+0.20%) |
Dec 06, 2023 | 183.41 | 183.41 | 176.72 | 177.21 | 282,089 | -2.89(-1.60%) |
Dec 05, 2023 | 180.12 | 180.85 | 178.59 | 180.10 | 257,287 | -0.93(-0.51%) |
Dec 04, 2023 | 180.67 | 183.98 | 180.28 | 181.03 | 262,478 | -0.84(-0.46%) |
Dec 01, 2023 | 176.68 | 182.02 | 176.68 | 181.87 | 230,867 | +5.29(+3.00%) |
Nov 30, 2023 | 175.60 | 177.81 | 174.97 | 176.58 | 553,422 | +1.27(+0.72%) |
Nov 29, 2023 | 176.77 | 179.24 | 175.02 | 175.31 | 289,136 | -0.37(-0.21%) |
Nov 28, 2023 | 174.76 | 176.70 | 173.30 | 175.68 | 218,553 | +0.84(+0.48%) |
Nov 27, 2023 | 174.69 | 175.34 | 173.10 | 174.84 | 262,504 | -0.64(-0.36%) |
Nov 24, 2023 | 173.68 | 176.23 | 173.66 | 175.48 | 166,309 | +1.90(+1.09%) |
Nov 22, 2023 | 173.79 | 175.48 | 173.05 | 173.58 | 309,184 | +0.20(+0.12%) |
Nov 21, 2023 | 174.66 | 175.41 | 173.24 | 173.38 | 309,880 | -1.83(-1.04%) |
Nov 20, 2023 | 175.01 | 175.93 | 174.26 | 175.21 | 298,639 | +0.83(+0.48%) |
Nov 17, 2023 | 174.39 | 175.69 | 173.31 | 174.38 | 355,279 | +1.66(+0.96%) |
Nov 16, 2023 | 177.53 | 177.82 | 170.95 | 172.72 | 519,971 | -5.65(-3.17%) |
Nov 15, 2023 | 175.45 | 180.44 | 175.29 | 178.37 | 258,260 | +2.94(+1.68%) |
Nov 14, 2023 | 175.13 | 177.70 | 172.26 | 175.43 | 266,641 | +3.75(+2.18%) |
Nov 13, 2023 | 171.01 | 172.66 | 170.39 | 171.68 | 192,589 | +0.03(+0.02%) |
Nov 10, 2023 | 170.03 | 171.71 | 168.72 | 171.65 | 335,154 | +2.60(+1.54%) |
Nov 09, 2023 | 172.12 | 172.12 | 168.16 | 169.05 | 388,422 | -2.58(-1.50%) |
Nov 08, 2023 | 171.55 | 173.17 | 169.89 | 171.63 | 416,403 | -0.79(-0.46%) |
Nov 07, 2023 | 171.99 | 174.45 | 171.57 | 172.42 | 339,395 | -0.31(-0.18%) |
Nov 06, 2023 | 176.11 | 177.12 | 171.96 | 172.73 | 305,114 | -2.58(-1.47%) |
Nov 03, 2023 | 174.87 | 177.71 | 174.87 | 175.31 | 372,518 | +3.21(+1.87%) |
Nov 02, 2023 | 170.92 | 172.87 | 170.74 | 172.10 | 232,212 | +2.99(+1.77%) |
Nov 01, 2023 | 166.42 | 170.31 | 165.88 | 169.11 | 403,991 | +2.63(+1.58%) |
Oct 31, 2023 | 163.41 | 168.55 | 162.97 | 166.48 | 451,831 | +2.91(+1.78%) |
Oct 30, 2023 | 164.25 | 165.52 | 161.95 | 163.57 | 440,777 | +0.25(+0.15%) |
Oct 27, 2023 | 167.00 | 168.12 | 162.49 | 163.32 | 547,357 | -2.77(-1.67%) |
Oct 26, 2023 | 185.41 | 185.41 | 163.77 | 166.09 | 953,798 | -14.36(-7.96%) |
Oct 25, 2023 | 185.06 | 185.06 | 179.39 | 180.45 | 490,974 | -6.38(-3.41%) |
Oct 24, 2023 | 186.26 | 188.48 | 185.27 | 186.83 | 214,297 | +1.99(+1.08%) |
Oct 23, 2023 | 186.23 | 187.59 | 184.42 | 184.84 | 247,641 | -2.90(-1.54%) |
Oct 20, 2023 | 189.01 | 190.64 | 187.10 | 187.74 | 207,119 | -3.13(-1.64%) |
Oct 19, 2023 | 191.85 | 195.22 | 190.01 | 190.87 | 340,550 | -1.40(-0.73%) |
Oct 18, 2023 | 193.73 | 193.73 | 190.69 | 192.27 | 218,374 | -2.80(-1.44%) |
Oct 17, 2023 | 192.72 | 196.56 | 192.52 | 195.07 | 377,150 | +3.86(+2.02%) |
Oct 16, 2023 | 190.90 | 193.09 | 189.13 | 191.21 | 211,672 | +2.46(+1.30%) |
Oct 13, 2023 | 188.42 | 190.13 | 187.56 | 188.75 | 297,243 | +0.91(+0.48%) |
Oct 12, 2023 | 191.79 | 192.02 | 186.19 | 187.84 | 197,302 | -3.05(-1.60%) |
Oct 11, 2023 | 192.49 | 193.98 | 189.08 | 190.89 | 277,838 | -1.04(-0.54%) |
Oct 10, 2023 | 188.27 | 192.91 | 188.27 | 191.93 | 301,440 | +4.21(+2.24%) |
Oct 09, 2023 | 182.72 | 190.30 | 182.72 | 187.72 | 444,305 | +3.71(+2.02%) |
Oct 06, 2023 | 181.97 | 186.25 | 180.28 | 184.01 | 197,355 | +2.01(+1.10%) |
Oct 05, 2023 | 180.97 | 182.72 | 179.01 | 182.00 | 354,337 | +0.17(+0.09%) |
Oct 04, 2023 | 184.93 | 186.15 | 181.19 | 181.83 | 378,125 | -0.72(-0.39%) |
Oct 03, 2023 | 185.61 | 186.14 | 181.88 | 182.55 | 442,044 | -4.21(-2.25%) |
Oct 02, 2023 | 187.87 | 189.35 | 186.45 | 186.76 | 238,806 | -1.33(-0.71%) |
Sep 29, 2023 | 193.25 | 194.63 | 186.52 | 188.09 | 446,046 | -4.04(-2.10%) |
Sep 28, 2023 | 194.51 | 196.32 | 191.95 | 192.13 | 461,372 | -2.22(-1.14%) |
Sep 27, 2023 | 194.49 | 195.40 | 191.75 | 194.35 | 221,871 | +0.91(+0.47%) |
Sep 26, 2023 | 197.38 | 199.83 | 193.08 | 193.44 | 285,830 | -5.24(-2.64%) |
Sep 25, 2023 | 198.00 | 199.80 | 198.27 | 198.68 | 174,589 | -0.10(-0.05%) |
Sep 22, 2023 | 198.28 | 200.90 | 198.28 | 198.78 | 216,650 | +0.98(+0.50%) |
Sep 21, 2023 | 200.88 | 202.12 | 197.79 | 197.80 | 235,776 | -3.58(-1.78%) |
Sep 20, 2023 | 202.58 | 203.88 | 200.78 | 201.38 | 155,966 | -0.31(-0.15%) |
Sep 19, 2023 | 201.81 | 202.39 | 200.26 | 201.69 | 148,699 | +0.07(+0.03%) |
Sep 18, 2023 | 200.32 | 202.93 | 199.82 | 201.62 | 145,614 | +0.49(+0.24%) |
Sep 15, 2023 | 199.75 | 202.05 | 199.18 | 201.13 | 565,928 | +0.77(+0.38%) |
Sep 14, 2023 | 201.55 | 201.55 | 198.59 | 200.36 | 186,689 | +0.10(+0.05%) |
Sep 13, 2023 | 202.97 | 203.25 | 198.43 | 200.26 | 200,774 | -2.70(-1.33%) |
Sep 12, 2023 | 199.96 | 203.28 | 198.95 | 202.96 | 302,718 | +2.46(+1.23%) |
Sep 11, 2023 | 200.58 | 201.50 | 197.89 | 200.50 | 224,452 | +1.72(+0.87%) |
Sep 08, 2023 | 198.34 | 200.74 | 197.93 | 198.78 | 183,130 | +1.08(+0.55%) |
Sep 07, 2023 | 197.43 | 198.72 | 196.24 | 197.70 | 240,512 | -1.01(-0.51%) |
Sep 06, 2023 | 199.05 | 201.62 | 198.04 | 198.71 | 304,344 | -0.96(-0.48%) |
Sep 05, 2023 | 198.44 | 201.79 | 198.25 | 199.67 | 353,649 | -0.80(-0.40%) |
Sep 01, 2023 | 198.11 | 201.03 | 197.10 | 200.47 | 272,685 | +4.29(+2.19%) |
Aug 31, 2023 | 196.22 | 197.30 | 195.85 | 196.18 | 237,011 | +0.19(+0.10%) |
Aug 30, 2023 | 194.11 | 196.90 | 194.11 | 195.99 | 109,908 | +2.24(+1.16%) |
Aug 29, 2023 | 190.76 | 194.50 | 189.99 | 193.75 | 212,275 | +2.66(+1.39%) |
Aug 28, 2023 | 188.30 | 191.31 | 188.04 | 191.09 | 229,050 | +3.13(+1.67%) |
Aug 25, 2023 | 186.01 | 189.56 | 185.46 | 187.96 | 174,555 | +2.53(+1.36%) |
Aug 24, 2023 | 185.69 | 187.39 | 184.84 | 185.43 | 182,532 | -0.83(-0.45%) |
Aug 23, 2023 | 185.05 | 186.60 | 184.44 | 186.26 | 253,255 | +1.82(+0.99%) |
Aug 22, 2023 | 184.57 | 186.09 | 182.86 | 184.44 | 219,841 | +3.11(+1.72%) |
Aug 21, 2023 | 183.27 | 183.94 | 179.94 | 181.33 | 152,102 | -2.12(-1.16%) |
Aug 18, 2023 | 181.69 | 184.72 | 181.69 | 183.45 | 153,132 | +0.90(+0.49%) |
Aug 17, 2023 | 187.00 | 187.03 | 182.48 | 182.55 | 178,929 | -4.09(-2.19%) |
Aug 16, 2023 | 187.48 | 189.26 | 186.56 | 186.64 | 144,921 | -2.06(-1.09%) |
Aug 15, 2023 | 190.06 | 191.71 | 187.74 | 188.70 | 217,355 | -2.79(-1.46%) |
Aug 14, 2023 | 192.57 | 193.16 | 190.32 | 191.49 | 292,729 | -1.16(-0.60%) |
Aug 11, 2023 | 193.82 | 195.11 | 192.54 | 192.65 | 164,918 | -2.60(-1.33%) |
Aug 10, 2023 | 194.47 | 198.15 | 193.95 | 195.25 | 277,965 | +2.05(+1.06%) |
Aug 09, 2023 | 192.95 | 195.95 | 192.11 | 193.20 | 157,008 | +1.19(+0.62%) |
Aug 08, 2023 | 192.00 | 193.22 | 190.45 | 192.01 | 169,439 | -2.55(-1.31%) |
Aug 07, 2023 | 193.60 | 194.90 | 192.76 | 194.56 | 171,293 | +2.10(+1.09%) |
Aug 04, 2023 | 192.74 | 195.16 | 191.27 | 192.46 | 147,645 | -0.62(-0.32%) |
Aug 03, 2023 | 188.69 | 194.31 | 188.42 | 193.08 | 424,940 | +3.43(+1.81%) |
Aug 02, 2023 | 189.64 | 191.35 | 187.45 | 189.65 | 201,506 | -2.28(-1.19%) |
Aug 01, 2023 | 188.66 | 192.40 | 187.94 | 191.93 | 202,357 | +2.58(+1.36%) |
Jul 31, 2023 | 189.77 | 189.77 | 186.73 | 189.35 | 406,533 | +0.95(+0.50%) |
Jul 28, 2023 | 194.75 | 194.75 | 187.85 | 188.40 | 319,769 | -2.65(-1.39%) |
Jul 27, 2023 | 195.40 | 198.76 | 190.46 | 191.05 | 402,731 | -5.78(-2.94%) |
Jul 26, 2023 | 195.68 | 198.40 | 195.04 | 196.83 | 289,660 | -0.47(-0.24%) |
Jul 25, 2023 | 195.23 | 198.26 | 194.25 | 197.30 | 286,786 | +1.88(+0.96%) |
Jul 24, 2023 | 195.83 | 197.22 | 194.20 | 195.42 | 256,494 | -0.61(-0.31%) |
Jul 21, 2023 | 196.62 | 198.43 | 194.27 | 196.03 | 317,898 | +0.78(+0.40%) |
Jul 20, 2023 | 195.24 | 196.47 | 192.90 | 195.25 | 221,731 | -0.12(-0.06%) |
Jul 19, 2023 | 195.72 | 196.09 | 193.98 | 195.37 | 224,272 | -0.24(-0.12%) |
Jul 18, 2023 | 192.91 | 195.75 | 192.19 | 195.61 | 169,350 | +2.72(+1.41%) |
Jul 17, 2023 | 192.35 | 194.16 | 192.34 | 192.89 | 180,151 | -0.77(-0.40%) |
Jul 14, 2023 | 196.56 | 196.56 | 192.24 | 193.66 | 269,278 | -1.87(-0.96%) |
Jul 13, 2023 | 191.27 | 197.50 | 190.60 | 195.53 | 321,934 | +4.93(+2.59%) |
Jul 12, 2023 | 192.47 | 193.31 | 190.16 | 190.60 | 203,314 | +0.43(+0.23%) |
Jul 11, 2023 | 187.68 | 190.82 | 186.79 | 190.17 | 294,226 | +2.69(+1.43%) |
Jul 10, 2023 | 183.95 | 188.31 | 183.83 | 187.48 | 278,427 | +2.51(+1.36%) |
Jul 07, 2023 | 182.32 | 186.09 | 181.86 | 184.97 | 273,031 | +1.49(+0.81%) |
Jul 06, 2023 | 181.53 | 183.78 | 178.63 | 183.48 | 340,363 | -0.12(-0.07%) |
Jul 05, 2023 | 181.60 | 184.30 | 180.61 | 183.60 | 259,160 | +0.50(+0.27%) |
Jul 03, 2023 | 181.30 | 183.45 | 180.99 | 183.10 | 163,763 | +1.03(+0.57%) |
Jun 30, 2023 | 182.09 | 183.51 | 181.18 | 182.07 | 376,328 | +1.83(+1.02%) |
Jun 29, 2023 | 179.20 | 181.42 | 177.56 | 180.24 | 213,447 | +2.20(+1.24%) |
Jun 28, 2023 | 177.51 | 178.68 | 176.18 | 178.04 | 307,667 | +0.47(+0.26%) |
Jun 27, 2023 | 173.79 | 177.68 | 173.32 | 177.57 | 308,090 | +4.73(+2.74%) |
Jun 26, 2023 | 171.40 | 174.51 | 171.40 | 172.84 | 249,319 | +0.62(+0.36%) |
Jun 23, 2023 | 170.75 | 172.53 | 169.57 | 172.22 | 523,956 | -0.78(-0.45%) |
Jun 22, 2023 | 173.85 | 174.60 | 171.72 | 173.00 | 267,515 | -1.82(-1.04%) |
Jun 21, 2023 | 174.24 | 176.23 | 173.05 | 174.82 | 260,382 | -0.28(-0.16%) |
Jun 20, 2023 | 173.96 | 177.06 | 172.24 | 175.10 | 290,815 | -1.43(-0.81%) |
Jun 16, 2023 | 180.06 | 180.06 | 175.57 | 176.53 | 944,186 | -3.51(-1.95%) |
Jun 15, 2023 | 173.74 | 180.09 | 172.90 | 180.04 | 331,524 | +3.62(+2.05%) |
May 08, 2023 | 176.89 | 176.89 | 174.91 | 176.42 | 271,612 | +0.81(+0.46%) |
May 05, 2023 | 173.03 | 175.74 | 173.03 | 175.61 | 363,578 | +6.16(+3.64%) |
May 04, 2023 | 167.05 | 169.66 | 165.17 | 169.45 | 408,687 | +2.29(+1.37%) |
May 03, 2023 | 167.79 | 171.73 | 166.74 | 167.16 | 494,754 | -0.29(-0.17%) |
May 02, 2023 | 172.47 | 172.75 | 164.75 | 167.45 | 511,328 | -6.61(-3.80%) |
May 01, 2023 | 176.20 | 177.98 | 172.74 | 174.06 | 339,477 | -3.29(-1.86%) |
Apr 28, 2023 | 173.35 | 181.56 | 173.00 | 177.35 | 508,707 | +4.06(+2.34%) |
Apr 27, 2023 | 172.85 | 178.33 | 172.48 | 173.29 | 471,203 | -1.10(-0.63%) |
Apr 26, 2023 | 175.20 | 179.41 | 173.62 | 174.39 | 306,852 | -1.81(-1.03%) |
Apr 25, 2023 | 179.20 | 180.05 | 175.77 | 176.20 | 332,749 | -5.93(-3.26%) |
Apr 24, 2023 | 180.30 | 183.63 | 179.24 | 182.13 | 336,409 | +2.06(+1.14%) |
Apr 21, 2023 | 184.15 | 184.15 | 178.83 | 180.07 | 640,291 | -4.43(-2.40%) |
Apr 20, 2023 | 185.34 | 188.34 | 184.12 | 184.50 | 241,973 | -2.49(-1.33%) |
Apr 19, 2023 | 190.42 | 190.69 | 184.33 | 186.99 | 259,120 | -4.40(-2.30%) |
Apr 18, 2023 | 191.47 | 191.93 | 189.97 | 191.39 | 202,233 | +0.48(+0.25%) |
Apr 17, 2023 | 189.05 | 190.97 | 188.24 | 190.91 | 288,501 | +2.32(+1.23%) |
Apr 14, 2023 | 187.58 | 189.61 | 186.44 | 188.59 | 265,193 | +1.54(+0.82%) |
Apr 13, 2023 | 184.32 | 188.21 | 183.31 | 187.05 | 213,447 | +3.72(+2.03%) |
Apr 12, 2023 | 184.68 | 185.99 | 183.31 | 183.33 | 230,287 | +0.21(+0.11%) |
Apr 11, 2023 | 181.41 | 183.76 | 180.28 | 183.12 | 239,992 | +2.98(+1.65%) |
Apr 10, 2023 | 179.32 | 181.40 | 179.32 | 180.14 | 144,167 | +0.35(+0.19%) |
Apr 06, 2023 | 181.30 | 181.30 | 178.46 | 179.79 | 183,154 | -1.51(-0.83%) |
Apr 05, 2023 | 180.55 | 182.31 | 178.84 | 181.30 | 333,383 | -0.10(-0.06%) |
Apr 04, 2023 | 185.36 | 185.36 | 180.08 | 181.40 | 245,127 | -3.32(-1.80%) |