Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 215.00 | 216.09 | 212.23 | 215.83 | 1,299,213 | +1.03(+0.48%) |
Feb 28, 2024 | 215.66 | 215.71 | 213.86 | 214.80 | 642,899 | -0.89(-0.41%) |
Feb 27, 2024 | 214.96 | 216.46 | 212.15 | 215.69 | 1,075,066 | +0.22(+0.10%) |
Feb 26, 2024 | 218.91 | 221.10 | 214.90 | 215.47 | 1,239,848 | -2.97(-1.36%) |
Feb 23, 2024 | 217.84 | 218.77 | 215.84 | 218.44 | 943,069 | +1.38(+0.64%) |
Feb 22, 2024 | 216.79 | 217.60 | 213.34 | 217.06 | 982,875 | -0.16(-0.07%) |
Feb 21, 2024 | 214.59 | 217.38 | 213.31 | 217.21 | 806,236 | +2.25(+1.05%) |
Feb 20, 2024 | 214.58 | 217.06 | 214.00 | 214.96 | 859,975 | -0.97(-0.45%) |
Feb 16, 2024 | 222.64 | 222.64 | 215.29 | 215.93 | 1,155,204 | -5.47(-2.47%) |
Feb 15, 2024 | 226.25 | 228.71 | 217.28 | 221.40 | 1,067,517 | -5.96(-2.62%) |
Feb 14, 2024 | 223.73 | 227.80 | 223.66 | 227.36 | 1,077,997 | +4.76(+2.14%) |
Feb 13, 2024 | 225.71 | 226.24 | 221.25 | 222.60 | 627,298 | -4.11(-1.81%) |
Feb 12, 2024 | 221.53 | 226.78 | 221.10 | 226.70 | 510,481 | +4.84(+2.18%) |
Feb 09, 2024 | 222.00 | 222.87 | 221.44 | 221.86 | 388,039 | -0.21(-0.09%) |
Feb 08, 2024 | 221.33 | 222.42 | 220.03 | 222.07 | 604,447 | -0.91(-0.41%) |
Feb 07, 2024 | 223.03 | 223.69 | 221.91 | 222.97 | 507,535 | +1.42(+0.64%) |
Feb 06, 2024 | 219.05 | 222.45 | 219.05 | 221.55 | 467,821 | +2.63(+1.20%) |
Feb 05, 2024 | 219.84 | 220.60 | 218.13 | 218.92 | 584,134 | -1.89(-0.86%) |
Feb 02, 2024 | 222.28 | 223.07 | 220.19 | 220.81 | 619,302 | -2.74(-1.23%) |
Feb 01, 2024 | 217.56 | 223.58 | 212.58 | 223.55 | 768,382 | +1.98(+0.89%) |
Jan 31, 2024 | 226.81 | 226.81 | 221.06 | 221.57 | 792,593 | -4.04(-1.79%) |
Jan 30, 2024 | 226.83 | 227.47 | 224.80 | 225.61 | 441,746 | -0.79(-0.35%) |
Jan 29, 2024 | 223.91 | 226.54 | 222.91 | 226.39 | 913,972 | +2.21(+0.99%) |
Jan 26, 2024 | 227.83 | 228.79 | 224.04 | 224.18 | 643,626 | -1.72(-0.76%) |
Jan 25, 2024 | 224.36 | 226.06 | 221.35 | 225.91 | 484,030 | +3.29(+1.48%) |
Jan 24, 2024 | 226.12 | 227.64 | 222.34 | 222.62 | 557,098 | -3.33(-1.47%) |
Jan 23, 2024 | 225.39 | 226.62 | 223.40 | 225.94 | 529,562 | +0.92(+0.41%) |
Jan 22, 2024 | 225.54 | 227.68 | 224.12 | 225.03 | 479,829 | -0.38(-0.17%) |
Jan 19, 2024 | 227.56 | 227.56 | 223.12 | 225.41 | 747,372 | -1.17(-0.51%) |
Jan 18, 2024 | 220.65 | 227.36 | 219.70 | 226.57 | 837,490 | +4.31(+1.94%) |
Jan 17, 2024 | 220.33 | 224.64 | 219.91 | 222.27 | 662,299 | +1.23(+0.55%) |
Jan 16, 2024 | 221.21 | 222.23 | 219.45 | 221.04 | 1,027,356 | -1.71(-0.77%) |
Jan 12, 2024 | 222.56 | 224.76 | 220.62 | 222.75 | 535,859 | +0.51(+0.23%) |
Jan 11, 2024 | 224.47 | 224.47 | 219.88 | 222.24 | 511,905 | -2.39(-1.07%) |
Jan 10, 2024 | 227.37 | 228.96 | 222.72 | 224.63 | 1,024,549 | -2.81(-1.24%) |
Jan 09, 2024 | 224.26 | 227.58 | 223.28 | 227.44 | 647,081 | +2.19(+0.97%) |
Jan 08, 2024 | 224.47 | 225.34 | 222.93 | 225.25 | 545,167 | +0.57(+0.25%) |
Jan 05, 2024 | 223.48 | 226.20 | 222.74 | 224.68 | 640,400 | +0.20(+0.09%) |
Jan 04, 2024 | 225.97 | 226.98 | 224.05 | 224.48 | 548,888 | -1.48(-0.65%) |
Jan 03, 2024 | 231.54 | 231.54 | 225.94 | 225.96 | 1,235,868 | -5.84(-2.52%) |
Jan 02, 2024 | 225.87 | 233.32 | 225.32 | 231.80 | 631,198 | +5.25(+2.32%) |
Dec 29, 2023 | 225.86 | 226.66 | 225.36 | 226.54 | 327,154 | +0.23(+0.10%) |
Dec 28, 2023 | 225.73 | 227.09 | 225.73 | 226.31 | 422,829 | +0.40(+0.18%) |
Dec 27, 2023 | 224.25 | 226.03 | 224.25 | 225.91 | 412,052 | +1.30(+0.58%) |
Dec 26, 2023 | 222.78 | 225.07 | 221.70 | 224.61 | 273,215 | +1.33(+0.59%) |
Dec 22, 2023 | 222.65 | 224.53 | 222.55 | 223.28 | 460,379 | +1.86(+0.84%) |
Dec 21, 2023 | 220.27 | 222.42 | 219.56 | 221.42 | 676,116 | +1.95(+0.89%) |
Dec 20, 2023 | 222.72 | 223.03 | 219.37 | 219.47 | 615,798 | -3.85(-1.72%) |
Dec 19, 2023 | 220.19 | 224.22 | 218.50 | 223.31 | 1,067,545 | +4.11(+1.87%) |
Dec 18, 2023 | 220.28 | 220.63 | 217.54 | 219.21 | 704,745 | +0.43(+0.20%) |
Dec 15, 2023 | 220.62 | 222.01 | 217.38 | 218.78 | 2,158,413 | -3.55(-1.60%) |
Dec 14, 2023 | 221.69 | 223.06 | 219.29 | 222.33 | 916,021 | +1.59(+0.72%) |
Dec 13, 2023 | 216.75 | 220.78 | 216.50 | 220.74 | 661,813 | +3.91(+1.80%) |
Dec 12, 2023 | 216.24 | 218.78 | 214.65 | 216.84 | 1,101,759 | +1.40(+0.65%) |
Dec 11, 2023 | 215.50 | 217.00 | 214.08 | 215.44 | 703,499 | -0.45(-0.21%) |
Dec 08, 2023 | 216.91 | 216.91 | 214.97 | 215.89 | 510,361 | -1.03(-0.47%) |
Dec 07, 2023 | 217.89 | 218.55 | 216.38 | 216.91 | 507,968 | -0.24(-0.11%) |
Dec 06, 2023 | 216.49 | 218.68 | 216.33 | 217.15 | 523,199 | +0.85(+0.39%) |
Dec 05, 2023 | 221.42 | 222.03 | 216.16 | 216.31 | 600,185 | -4.96(-2.24%) |
Dec 04, 2023 | 217.49 | 221.76 | 216.69 | 221.27 | 1,442,896 | +3.02(+1.38%) |
Dec 01, 2023 | 216.52 | 219.06 | 215.98 | 218.25 | 843,722 | +2.05(+0.95%) |
Nov 30, 2023 | 213.58 | 216.27 | 211.77 | 216.20 | 1,414,968 | +2.81(+1.32%) |
Nov 29, 2023 | 211.99 | 213.79 | 211.66 | 213.39 | 758,867 | +1.75(+0.83%) |
Nov 28, 2023 | 212.11 | 213.94 | 211.30 | 211.63 | 1,191,151 | -0.43(-0.20%) |
Nov 27, 2023 | 211.97 | 213.00 | 211.09 | 212.06 | 670,421 | +0.04(+0.02%) |
Nov 24, 2023 | 211.41 | 212.10 | 209.92 | 212.02 | 222,152 | +1.12(+0.53%) |
Nov 22, 2023 | 212.54 | 213.00 | 210.88 | 210.91 | 617,513 | -0.77(-0.36%) |
Nov 21, 2023 | 211.23 | 212.24 | 210.09 | 211.67 | 586,815 | +1.27(+0.60%) |
Nov 20, 2023 | 210.28 | 212.42 | 209.24 | 210.41 | 820,437 | -0.62(-0.29%) |
Nov 17, 2023 | 211.63 | 211.84 | 210.34 | 211.02 | 1,291,503 | +0.99(+0.47%) |
Nov 16, 2023 | 210.26 | 210.26 | 207.56 | 210.04 | 708,180 | +0.81(+0.39%) |
Nov 15, 2023 | 207.50 | 210.97 | 207.50 | 209.23 | 916,667 | +1.87(+0.90%) |
Nov 14, 2023 | 205.52 | 208.81 | 204.99 | 207.36 | 769,189 | +3.62(+1.78%) |
Nov 13, 2023 | 204.36 | 205.70 | 203.49 | 203.74 | 648,201 | -0.37(-0.18%) |
Nov 10, 2023 | 204.45 | 204.72 | 202.21 | 204.11 | 652,900 | +0.50(+0.24%) |
Nov 09, 2023 | 204.96 | 205.54 | 203.30 | 203.61 | 528,958 | -1.55(-0.76%) |
Nov 08, 2023 | 207.25 | 207.25 | 204.09 | 205.16 | 751,642 | -1.13(-0.55%) |
Nov 07, 2023 | 208.35 | 208.35 | 206.17 | 206.29 | 801,808 | -1.84(-0.89%) |
Nov 06, 2023 | 209.03 | 210.13 | 207.59 | 208.13 | 632,433 | -0.68(-0.32%) |
Nov 03, 2023 | 206.44 | 209.73 | 206.20 | 208.81 | 648,150 | +5.03(+2.47%) |
Nov 02, 2023 | 203.03 | 205.84 | 202.18 | 203.78 | 749,725 | +1.20(+0.59%) |
Nov 01, 2023 | 197.69 | 203.77 | 196.93 | 202.58 | 1,027,796 | +4.19(+2.11%) |
Oct 31, 2023 | 198.24 | 199.36 | 196.57 | 198.39 | 885,029 | +1.56(+0.79%) |
Oct 30, 2023 | 197.82 | 198.68 | 193.70 | 196.83 | 952,775 | -0.79(-0.40%) |
Oct 27, 2023 | 203.51 | 204.93 | 197.58 | 197.62 | 1,233,952 | -6.91(-3.38%) |
Oct 26, 2023 | 198.14 | 206.40 | 195.03 | 204.54 | 1,645,648 | +8.18(+4.16%) |
Oct 25, 2023 | 196.47 | 197.15 | 193.81 | 196.36 | 1,380,833 | -0.95(-0.48%) |
Oct 24, 2023 | 196.35 | 198.94 | 195.73 | 197.32 | 934,777 | +0.72(+0.36%) |
Oct 23, 2023 | 197.81 | 200.24 | 196.57 | 196.60 | 898,335 | -1.92(-0.97%) |
Oct 20, 2023 | 199.06 | 199.93 | 197.98 | 198.52 | 574,374 | +0.43(+0.22%) |
Oct 19, 2023 | 200.63 | 201.35 | 197.93 | 198.09 | 679,322 | -2.30(-1.15%) |
Oct 18, 2023 | 201.56 | 202.16 | 200.20 | 200.40 | 691,986 | -1.19(-0.59%) |
Oct 17, 2023 | 199.04 | 203.06 | 198.41 | 201.59 | 759,017 | +1.60(+0.80%) |
Oct 16, 2023 | 200.97 | 202.12 | 198.62 | 199.99 | 722,349 | -0.22(-0.11%) |
Oct 13, 2023 | 195.95 | 200.36 | 195.95 | 200.21 | 746,383 | +3.67(+1.87%) |
Oct 12, 2023 | 198.69 | 198.69 | 195.35 | 196.54 | 816,691 | -2.01(-1.01%) |
Oct 11, 2023 | 201.18 | 201.18 | 196.90 | 198.55 | 908,718 | -2.67(-1.33%) |
Oct 10, 2023 | 200.65 | 202.69 | 200.65 | 201.22 | 547,937 | +0.17(+0.08%) |
Oct 09, 2023 | 199.03 | 201.80 | 199.03 | 201.05 | 511,308 | +1.01(+0.51%) |
Oct 06, 2023 | 198.31 | 202.24 | 198.31 | 200.04 | 476,099 | +0.60(+0.30%) |
Oct 05, 2023 | 200.44 | 200.93 | 197.49 | 199.44 | 499,425 | -0.47(-0.23%) |
Oct 04, 2023 | 199.16 | 200.48 | 196.12 | 199.91 | 695,189 | +0.78(+0.39%) |
Oct 03, 2023 | 197.69 | 200.15 | 197.29 | 199.12 | 678,630 | +0.90(+0.46%) |
Oct 02, 2023 | 198.65 | 199.23 | 195.49 | 198.22 | 1,019,151 | -1.48(-0.74%) |
Sep 29, 2023 | 202.85 | 203.20 | 199.41 | 199.70 | 1,099,207 | -2.19(-1.09%) |
Sep 28, 2023 | 203.89 | 205.53 | 201.63 | 201.90 | 814,807 | -1.58(-0.78%) |
Sep 27, 2023 | 204.73 | 205.48 | 202.24 | 203.47 | 762,218 | -0.51(-0.25%) |
Sep 26, 2023 | 206.28 | 207.33 | 203.94 | 203.98 | 945,085 | -3.04(-1.47%) |
Sep 25, 2023 | 203.31 | 207.10 | 205.64 | 207.02 | 1,025,842 | +3.25(+1.59%) |
Sep 22, 2023 | 203.75 | 205.48 | 203.17 | 203.77 | 942,335 | +0.01(+0.00%) |
Sep 21, 2023 | 203.33 | 206.18 | 202.53 | 203.76 | 1,092,687 | -0.06(-0.03%) |
Sep 20, 2023 | 204.12 | 204.97 | 202.78 | 203.82 | 856,231 | +0.53(+0.26%) |
Sep 19, 2023 | 200.03 | 203.54 | 200.03 | 203.30 | 1,239,216 | +3.48(+1.74%) |
Sep 18, 2023 | 200.16 | 200.73 | 197.35 | 199.82 | 729,511 | -0.48(-0.24%) |
Sep 15, 2023 | 201.35 | 203.30 | 199.78 | 200.30 | 892,085 | -1.98(-0.98%) |
Sep 14, 2023 | 204.56 | 205.47 | 201.87 | 202.27 | 604,370 | -0.86(-0.43%) |
Sep 13, 2023 | 200.16 | 203.33 | 200.16 | 203.14 | 1,022,103 | +2.90(+1.45%) |
Sep 12, 2023 | 200.56 | 202.10 | 199.74 | 200.24 | 905,759 | -0.34(-0.17%) |
Sep 11, 2023 | 201.97 | 202.95 | 200.53 | 200.57 | 471,365 | -1.37(-0.68%) |
Sep 08, 2023 | 203.16 | 203.93 | 201.51 | 201.95 | 587,290 | -1.93(-0.95%) |
Sep 07, 2023 | 203.68 | 204.11 | 202.06 | 203.87 | 817,637 | +0.65(+0.32%) |
Sep 06, 2023 | 201.78 | 203.56 | 199.99 | 203.23 | 903,447 | +0.15(+0.07%) |
Sep 05, 2023 | 204.72 | 204.72 | 200.29 | 203.08 | 870,355 | -2.12(-1.03%) |
Sep 01, 2023 | 207.40 | 208.46 | 204.56 | 205.19 | 771,198 | -1.51(-0.73%) |
Aug 31, 2023 | 211.97 | 212.09 | 206.51 | 206.70 | 843,532 | -4.23(-2.01%) |
Aug 30, 2023 | 210.17 | 211.71 | 209.47 | 210.94 | 826,614 | +1.02(+0.49%) |
Aug 29, 2023 | 210.90 | 211.09 | 208.67 | 209.91 | 808,975 | -0.90(-0.43%) |
Aug 28, 2023 | 211.27 | 212.51 | 209.30 | 210.82 | 1,421,308 | +0.05(+0.02%) |
Aug 25, 2023 | 212.04 | 212.60 | 210.28 | 210.77 | 515,885 | -0.30(-0.14%) |
Aug 24, 2023 | 213.13 | 215.34 | 210.69 | 211.06 | 628,325 | -2.43(-1.14%) |
Aug 23, 2023 | 214.13 | 215.96 | 211.95 | 213.50 | 637,668 | +0.16(+0.07%) |
Aug 22, 2023 | 213.94 | 214.90 | 212.82 | 213.34 | 1,573,141 | -0.84(-0.39%) |
Aug 21, 2023 | 213.29 | 215.11 | 213.05 | 214.18 | 594,221 | +1.19(+0.56%) |
Aug 18, 2023 | 211.26 | 213.85 | 211.26 | 212.99 | 674,581 | +1.52(+0.72%) |
Aug 17, 2023 | 213.47 | 214.11 | 210.40 | 211.47 | 916,392 | -2.20(-1.03%) |
Aug 16, 2023 | 215.29 | 215.37 | 212.96 | 213.67 | 975,021 | -1.04(-0.49%) |
Aug 15, 2023 | 216.01 | 217.19 | 214.42 | 214.71 | 992,350 | -1.82(-0.84%) |
Aug 14, 2023 | 216.14 | 217.84 | 215.92 | 216.53 | 867,117 | -0.01(-0.00%) |
Aug 11, 2023 | 212.21 | 216.59 | 211.47 | 216.54 | 748,973 | +3.95(+1.86%) |
Aug 10, 2023 | 214.55 | 216.66 | 211.96 | 212.58 | 769,142 | -2.19(-1.02%) |
Aug 09, 2023 | 213.46 | 216.67 | 213.44 | 214.77 | 510,682 | +2.33(+1.10%) |
Aug 08, 2023 | 211.33 | 212.81 | 209.75 | 212.44 | 384,285 | -0.53(-0.25%) |
Aug 07, 2023 | 214.07 | 214.49 | 212.18 | 212.96 | 328,902 | -0.11(-0.05%) |
Aug 04, 2023 | 212.83 | 215.51 | 212.41 | 213.07 | 523,866 | -0.03(-0.01%) |
Aug 03, 2023 | 213.74 | 214.17 | 211.27 | 213.10 | 388,781 | +0.32(+0.15%) |
Aug 02, 2023 | 210.33 | 213.41 | 210.21 | 212.78 | 676,294 | +1.32(+0.62%) |
Aug 01, 2023 | 209.69 | 212.62 | 208.54 | 211.47 | 908,902 | -0.32(-0.15%) |
Jul 31, 2023 | 212.65 | 212.84 | 210.04 | 211.78 | 736,215 | -0.70(-0.33%) |
Jul 28, 2023 | 215.95 | 217.12 | 208.27 | 212.49 | 719,025 | -1.40(-0.65%) |
Jul 27, 2023 | 212.93 | 218.44 | 209.10 | 213.88 | 1,667,676 | -2.76(-1.27%) |
Jul 26, 2023 | 218.59 | 219.25 | 215.25 | 216.64 | 881,915 | -2.83(-1.29%) |
Jul 25, 2023 | 215.03 | 220.10 | 213.68 | 219.48 | 667,343 | +2.85(+1.32%) |
Jul 24, 2023 | 217.17 | 218.10 | 216.31 | 216.62 | 425,641 | -0.39(-0.18%) |
Jul 21, 2023 | 216.78 | 217.62 | 214.62 | 217.01 | 672,128 | +0.50(+0.23%) |
Jul 20, 2023 | 215.81 | 217.38 | 214.81 | 216.51 | 664,479 | +1.57(+0.73%) |
Jul 19, 2023 | 209.87 | 215.31 | 208.83 | 214.93 | 819,739 | +4.35(+2.06%) |
Jul 18, 2023 | 210.40 | 213.36 | 209.45 | 210.59 | 575,243 | +0.13(+0.06%) |
Jul 17, 2023 | 209.92 | 212.07 | 208.88 | 210.46 | 430,411 | -0.18(-0.08%) |
Jul 14, 2023 | 210.37 | 211.78 | 209.19 | 210.63 | 474,822 | +1.02(+0.49%) |
Jul 13, 2023 | 210.62 | 210.66 | 208.77 | 209.62 | 399,132 | -1.32(-0.62%) |
Jul 12, 2023 | 210.44 | 211.46 | 208.74 | 210.93 | 549,067 | +1.32(+0.63%) |
Jul 11, 2023 | 209.69 | 210.01 | 207.72 | 209.62 | 728,386 | +1.25(+0.60%) |
Jul 10, 2023 | 206.57 | 208.92 | 206.28 | 208.37 | 942,309 | +2.18(+1.06%) |
Jul 07, 2023 | 206.85 | 209.22 | 206.07 | 206.19 | 670,428 | -1.17(-0.56%) |
Jul 06, 2023 | 206.25 | 208.62 | 204.72 | 207.36 | 1,079,966 | +0.02(+0.01%) |
Jul 05, 2023 | 206.02 | 209.16 | 205.34 | 207.34 | 1,190,784 | +0.51(+0.25%) |
Jul 03, 2023 | 204.08 | 207.89 | 202.69 | 206.82 | 1,008,973 | +1.58(+0.77%) |
Jun 30, 2023 | 206.12 | 206.92 | 203.33 | 205.25 | 893,454 | +0.72(+0.35%) |
Jun 29, 2023 | 201.87 | 204.61 | 201.45 | 204.53 | 973,396 | +2.16(+1.07%) |
Jun 28, 2023 | 202.01 | 202.58 | 200.17 | 202.37 | 580,300 | -0.13(-0.06%) |
Jun 27, 2023 | 200.01 | 202.99 | 196.68 | 202.49 | 675,408 | +1.62(+0.81%) |
Jun 26, 2023 | 200.42 | 202.74 | 197.38 | 200.87 | 596,241 | +1.15(+0.57%) |
Jun 23, 2023 | 199.00 | 201.72 | 198.19 | 199.72 | 975,472 | -0.07(-0.03%) |
Jun 22, 2023 | 198.27 | 200.06 | 197.55 | 199.79 | 653,369 | +1.64(+0.83%) |
Jun 21, 2023 | 196.16 | 198.43 | 194.95 | 198.15 | 574,935 | +1.28(+0.65%) |
Jun 20, 2023 | 197.14 | 198.07 | 193.58 | 196.86 | 784,060 | -2.38(-1.20%) |
Jun 16, 2023 | 197.49 | 200.17 | 197.09 | 199.24 | 1,239,616 | +3.16(+1.61%) |
Jun 15, 2023 | 193.44 | 196.31 | 192.53 | 196.09 | 884,962 | +3.04(+1.58%) |
Jun 14, 2023 | 195.71 | 197.65 | 192.67 | 193.04 | 852,008 | -1.72(-0.88%) |
Jun 13, 2023 | 191.45 | 194.98 | 191.36 | 194.76 | 692,456 | +3.78(+1.98%) |
Jun 12, 2023 | 184.76 | 191.83 | 184.76 | 190.98 | 837,403 | +5.94(+3.21%) |
Jun 09, 2023 | 186.41 | 186.83 | 184.53 | 185.04 | 525,786 | -2.70(-1.44%) |
Jun 08, 2023 | 187.57 | 188.25 | 185.64 | 187.74 | 642,160 | +0.19(+0.10%) |
Jun 07, 2023 | 185.41 | 188.58 | 184.97 | 187.55 | 601,444 | +2.21(+1.19%) |
Jun 06, 2023 | 185.01 | 186.34 | 183.86 | 185.34 | 651,324 | +0.12(+0.06%) |
Jun 05, 2023 | 184.88 | 186.66 | 184.09 | 185.22 | 574,292 | +0.68(+0.37%) |
Jun 02, 2023 | 182.24 | 185.77 | 181.81 | 184.54 | 761,838 | +3.86(+2.14%) |
Jun 01, 2023 | 181.43 | 182.52 | 179.90 | 180.68 | 1,038,048 | -0.08(-0.04%) |
May 31, 2023 | 179.45 | 181.91 | 177.79 | 180.75 | 1,253,935 | +0.51(+0.28%) |
May 30, 2023 | 182.72 | 183.51 | 179.93 | 180.24 | 591,791 | -3.12(-1.70%) |
May 26, 2023 | 181.98 | 183.58 | 181.03 | 183.37 | 700,303 | +1.90(+1.05%) |
May 25, 2023 | 182.34 | 183.14 | 178.97 | 181.47 | 830,353 | -1.96(-1.07%) |
May 24, 2023 | 184.78 | 184.82 | 181.49 | 183.43 | 700,935 | -2.74(-1.47%) |
May 23, 2023 | 185.41 | 187.23 | 183.54 | 186.16 | 835,565 | +0.23(+0.12%) |
May 22, 2023 | 185.07 | 187.11 | 183.46 | 185.93 | 545,228 | +1.53(+0.83%) |
May 19, 2023 | 184.61 | 185.87 | 183.99 | 184.40 | 586,594 | +0.63(+0.34%) |
May 18, 2023 | 184.36 | 184.36 | 180.99 | 183.77 | 954,352 | -0.85(-0.46%) |
May 17, 2023 | 184.79 | 185.40 | 182.43 | 184.62 | 629,906 | +0.18(+0.10%) |
May 16, 2023 | 187.62 | 187.92 | 184.19 | 184.44 | 666,429 | -4.50(-2.38%) |
May 15, 2023 | 186.96 | 189.89 | 186.65 | 188.95 | 565,889 | +1.81(+0.96%) |
May 12, 2023 | 186.42 | 187.58 | 184.79 | 187.14 | 618,407 | +0.58(+0.31%) |
May 11, 2023 | 188.00 | 189.19 | 186.04 | 186.56 | 892,197 | -2.91(-1.53%) |
May 10, 2023 | 190.72 | 191.24 | 188.56 | 189.46 | 582,430 | +0.62(+0.33%) |
May 09, 2023 | 188.43 | 189.23 | 187.82 | 188.84 | 757,940 | +0.18(+0.09%) |
May 08, 2023 | 189.34 | 189.64 | 186.86 | 188.67 | 599,525 | -1.09(-0.58%) |
May 05, 2023 | 189.51 | 190.71 | 187.93 | 189.76 | 500,547 | +1.80(+0.96%) |
May 04, 2023 | 190.50 | 191.02 | 187.79 | 187.96 | 562,406 | -3.60(-1.88%) |
May 03, 2023 | 193.24 | 194.52 | 191.22 | 191.57 | 587,477 | +0.03(+0.02%) |
May 02, 2023 | 191.91 | 193.78 | 187.41 | 191.53 | 620,583 | -3.14(-1.62%) |
May 01, 2023 | 192.69 | 195.12 | 192.24 | 194.68 | 619,633 | +2.50(+1.30%) |
Apr 28, 2023 | 189.68 | 193.04 | 189.68 | 192.18 | 670,871 | +1.71(+0.90%) |
Apr 27, 2023 | 187.64 | 190.78 | 184.80 | 190.46 | 1,168,436 | +2.49(+1.33%) |
Apr 26, 2023 | 186.03 | 189.22 | 184.25 | 187.97 | 1,084,602 | +0.30(+0.16%) |
Apr 25, 2023 | 195.45 | 196.37 | 185.69 | 187.68 | 1,568,109 | -9.42(-4.78%) |
Apr 24, 2023 | 198.08 | 198.77 | 196.50 | 197.09 | 849,677 | -0.42(-0.21%) |
Apr 21, 2023 | 197.63 | 198.47 | 196.63 | 197.51 | 616,202 | +1.24(+0.63%) |
Apr 20, 2023 | 194.95 | 196.75 | 194.07 | 196.27 | 578,212 | +0.21(+0.11%) |
Apr 19, 2023 | 194.49 | 196.10 | 192.77 | 196.06 | 618,264 | +0.88(+0.45%) |
Apr 18, 2023 | 196.85 | 197.59 | 194.55 | 195.18 | 464,456 | -1.04(-0.53%) |
Apr 17, 2023 | 194.33 | 196.48 | 193.80 | 196.22 | 497,793 | +1.81(+0.93%) |
Apr 14, 2023 | 196.50 | 197.25 | 193.75 | 194.41 | 529,191 | -2.05(-1.04%) |
Apr 13, 2023 | 195.76 | 196.76 | 194.70 | 196.47 | 464,588 | +1.25(+0.64%) |
Apr 12, 2023 | 198.40 | 198.48 | 194.60 | 195.22 | 474,649 | -2.09(-1.06%) |
Apr 11, 2023 | 197.51 | 198.48 | 196.99 | 197.30 | 483,194 | +0.49(+0.25%) |
Apr 10, 2023 | 196.31 | 197.09 | 195.08 | 196.81 | 386,448 | +0.00(+0.00%) |
Apr 06, 2023 | 198.74 | 199.19 | 196.15 | 196.81 | 499,302 | -1.55(-0.78%) |
Apr 05, 2023 | 194.86 | 198.91 | 194.30 | 198.36 | 584,756 | +2.87(+1.47%) |
Apr 04, 2023 | 195.73 | 196.66 | 195.18 | 195.49 | 756,472 | +0.11(+0.06%) |
Apr 03, 2023 | 194.98 | 196.47 | 194.12 | 195.38 | 481,743 | +0.91(+0.47%) |
Mar 31, 2023 | 191.41 | 194.73 | 191.41 | 194.47 | 715,691 | +4.00(+2.10%) |
Mar 30, 2023 | 189.97 | 190.75 | 188.57 | 190.47 | 441,325 | +2.44(+1.30%) |
Mar 29, 2023 | 188.85 | 189.15 | 187.35 | 188.03 | 368,689 | +0.97(+0.52%) |
Mar 28, 2023 | 185.64 | 187.88 | 185.64 | 187.06 | 646,242 | +0.76(+0.41%) |
Mar 27, 2023 | 187.69 | 187.82 | 185.40 | 186.30 | 524,640 | +1.16(+0.63%) |
Mar 24, 2023 | 181.20 | 185.30 | 179.89 | 185.14 | 853,316 | +3.19(+1.75%) |
Mar 23, 2023 | 184.08 | 185.06 | 181.21 | 181.95 | 550,083 | -1.98(-1.08%) |
Mar 22, 2023 | 187.96 | 189.01 | 183.93 | 183.94 | 579,672 | -3.66(-1.95%) |
Mar 21, 2023 | 186.40 | 187.96 | 185.30 | 187.60 | 718,504 | +3.32(+1.80%) |
Mar 20, 2023 | 181.46 | 184.41 | 181.46 | 184.28 | 570,919 | +3.45(+1.91%) |
Mar 17, 2023 | 185.72 | 186.14 | 180.45 | 180.83 | 959,939 | -4.90(-2.64%) |
Mar 16, 2023 | 184.84 | 186.89 | 182.28 | 185.72 | 737,318 | -0.10(-0.05%) |
Mar 15, 2023 | 185.20 | 186.77 | 183.38 | 185.83 | 781,185 | -2.55(-1.35%) |
Mar 14, 2023 | 188.40 | 190.57 | 186.79 | 188.38 | 609,339 | +2.53(+1.36%) |
Mar 13, 2023 | 187.73 | 187.73 | 183.18 | 185.85 | 961,834 | -2.82(-1.50%) |
Mar 10, 2023 | 189.48 | 191.87 | 186.97 | 188.68 | 1,183,641 | -1.33(-0.70%) |
Mar 09, 2023 | 195.29 | 196.16 | 189.93 | 190.01 | 616,690 | -4.93(-2.53%) |
Mar 08, 2023 | 195.81 | 196.72 | 194.26 | 194.93 | 646,875 | -1.31(-0.67%) |
Mar 07, 2023 | 201.02 | 201.24 | 195.89 | 196.25 | 737,867 | -4.75(-2.36%) |
Mar 06, 2023 | 202.62 | 202.94 | 199.86 | 200.99 | 813,588 | -1.90(-0.94%) |
Mar 03, 2023 | 204.49 | 204.64 | 202.33 | 202.89 | 452,398 | -0.09(-0.05%) |
Mar 02, 2023 | 200.33 | 203.40 | 199.36 | 202.98 | 868,175 | +1.34(+0.66%) |