Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 393.86 | 402.68 | 392.37 | 402.38 | 344,731 | +10.85(+2.77%) |
Feb 28, 2024 | 383.51 | 400.88 | 383.51 | 391.53 | 601,783 | -21.62(-5.23%) |
Feb 27, 2024 | 413.66 | 414.33 | 402.47 | 413.15 | 295,287 | +3.73(+0.91%) |
Feb 26, 2024 | 411.30 | 413.79 | 406.59 | 409.42 | 286,832 | -1.92(-0.47%) |
Feb 23, 2024 | 406.50 | 414.11 | 405.54 | 411.34 | 281,677 | +6.36(+1.57%) |
Feb 22, 2024 | 389.83 | 405.20 | 389.70 | 404.98 | 308,652 | +22.91(+6.00%) |
Feb 21, 2024 | 385.23 | 388.10 | 378.24 | 382.07 | 223,821 | -1.62(-0.42%) |
Feb 20, 2024 | 380.37 | 383.94 | 374.42 | 383.69 | 254,751 | -3.17(-0.82%) |
Feb 16, 2024 | 390.99 | 395.43 | 386.58 | 386.86 | 214,930 | -8.69(-2.20%) |
Feb 15, 2024 | 394.64 | 395.69 | 387.00 | 395.55 | 224,111 | +4.09(+1.04%) |
Feb 14, 2024 | 390.79 | 393.01 | 382.04 | 391.46 | 261,891 | +6.99(+1.82%) |
Feb 13, 2024 | 377.83 | 389.63 | 373.53 | 384.47 | 198,178 | -15.35(-3.84%) |
Feb 12, 2024 | 395.62 | 403.34 | 393.50 | 399.82 | 170,120 | +8.28(+2.11%) |
Feb 09, 2024 | 391.55 | 395.39 | 387.27 | 391.54 | 145,517 | +0.62(+0.16%) |
Feb 08, 2024 | 379.97 | 391.73 | 379.18 | 390.92 | 217,802 | +11.67(+3.08%) |
Feb 07, 2024 | 377.20 | 382.28 | 373.74 | 379.25 | 253,708 | +6.73(+1.81%) |
Feb 06, 2024 | 370.31 | 372.53 | 367.59 | 372.52 | 122,164 | +2.85(+0.77%) |
Feb 05, 2024 | 376.80 | 377.84 | 365.47 | 369.67 | 137,706 | -11.81(-3.10%) |
Feb 02, 2024 | 370.56 | 383.40 | 370.04 | 381.48 | 178,044 | +3.27(+0.86%) |
Feb 01, 2024 | 375.16 | 379.23 | 369.59 | 378.21 | 181,439 | +9.08(+2.46%) |
Jan 31, 2024 | 371.66 | 380.00 | 368.43 | 369.13 | 149,993 | -5.67(-1.51%) |
Jan 30, 2024 | 373.12 | 379.21 | 372.80 | 374.80 | 301,761 | -0.67(-0.18%) |
Jan 29, 2024 | 367.32 | 375.51 | 366.49 | 375.47 | 410,466 | +9.24(+2.52%) |
Jan 26, 2024 | 367.00 | 372.51 | 363.90 | 366.23 | 246,940 | -2.96(-0.80%) |
Jan 25, 2024 | 365.79 | 369.30 | 362.79 | 369.19 | 233,932 | +7.89(+2.18%) |
Jan 24, 2024 | 373.91 | 375.77 | 359.23 | 361.30 | 224,749 | -7.56(-2.05%) |
Jan 23, 2024 | 378.71 | 380.47 | 366.59 | 368.86 | 262,269 | -14.19(-3.70%) |
Jan 22, 2024 | 377.01 | 383.23 | 376.74 | 383.05 | 273,651 | +9.79(+2.62%) |
Jan 19, 2024 | 371.82 | 376.32 | 367.49 | 373.26 | 165,333 | +2.13(+0.57%) |
Jan 18, 2024 | 369.23 | 374.19 | 366.95 | 371.13 | 181,027 | +6.87(+1.89%) |
Jan 17, 2024 | 365.01 | 367.64 | 361.79 | 364.26 | 238,531 | -3.62(-0.98%) |
Jan 16, 2024 | 363.15 | 368.12 | 359.40 | 367.88 | 244,729 | +1.90(+0.52%) |
Jan 12, 2024 | 373.84 | 375.72 | 364.07 | 365.98 | 207,472 | -3.74(-1.01%) |
Jan 11, 2024 | 362.21 | 370.28 | 359.77 | 369.72 | 244,407 | +5.01(+1.37%) |
Jan 10, 2024 | 361.91 | 366.05 | 361.65 | 364.71 | 222,493 | +6.32(+1.76%) |
Jan 09, 2024 | 351.63 | 358.51 | 351.63 | 358.39 | 253,563 | +1.19(+0.33%) |
Jan 08, 2024 | 357.67 | 359.00 | 352.79 | 357.20 | 239,638 | +5.59(+1.59%) |
Jan 05, 2024 | 346.01 | 354.74 | 345.40 | 351.61 | 209,117 | +4.08(+1.17%) |
Jan 04, 2024 | 352.41 | 353.95 | 345.01 | 347.53 | 384,405 | -7.80(-2.20%) |
Jan 03, 2024 | 359.29 | 359.56 | 351.93 | 355.33 | 261,587 | -13.78(-3.73%) |
Jan 02, 2024 | 369.00 | 372.45 | 362.66 | 369.11 | 136,833 | -5.15(-1.38%) |
Dec 29, 2023 | 376.18 | 382.94 | 374.14 | 374.26 | 106,309 | -3.29(-0.87%) |
Dec 28, 2023 | 378.19 | 380.56 | 375.80 | 377.55 | 90,800 | -1.56(-0.41%) |
Dec 27, 2023 | 380.00 | 380.60 | 377.33 | 379.11 | 103,264 | +1.11(+0.29%) |
Dec 26, 2023 | 376.58 | 379.67 | 376.31 | 378.00 | 85,889 | +1.48(+0.39%) |
Dec 22, 2023 | 377.72 | 379.00 | 373.25 | 376.52 | 184,885 | +1.26(+0.34%) |
Dec 21, 2023 | 374.33 | 375.77 | 368.51 | 375.26 | 286,977 | +6.85(+1.86%) |
Dec 20, 2023 | 376.01 | 380.00 | 367.72 | 368.41 | 224,275 | -9.20(-2.44%) |
Dec 19, 2023 | 372.21 | 379.80 | 372.11 | 377.61 | 256,793 | +9.83(+2.67%) |
Dec 18, 2023 | 376.22 | 376.22 | 367.17 | 367.78 | 328,373 | -7.25(-1.93%) |
Dec 15, 2023 | 374.65 | 378.16 | 368.28 | 375.03 | 712,063 | +1.15(+0.31%) |
Dec 14, 2023 | 347.23 | 376.38 | 345.24 | 373.88 | 1,273,070 | +41.33(+12.43%) |
Dec 13, 2023 | 325.20 | 333.06 | 317.72 | 332.55 | 281,539 | +10.28(+3.19%) |
Dec 12, 2023 | 321.55 | 325.05 | 317.74 | 322.27 | 232,749 | +1.52(+0.47%) |
Dec 11, 2023 | 319.90 | 322.47 | 318.51 | 320.75 | 212,299 | +0.48(+0.15%) |
Dec 08, 2023 | 318.29 | 323.17 | 316.03 | 320.27 | 202,707 | +3.80(+1.20%) |
Dec 07, 2023 | 315.72 | 317.95 | 314.52 | 316.47 | 226,307 | +0.67(+0.21%) |
Dec 06, 2023 | 313.44 | 318.67 | 313.44 | 315.80 | 387,241 | +7.05(+2.28%) |
Dec 05, 2023 | 311.39 | 312.80 | 308.01 | 308.75 | 247,318 | -3.74(-1.20%) |
Dec 04, 2023 | 305.00 | 317.56 | 305.00 | 312.49 | 504,701 | +7.65(+2.51%) |
Dec 01, 2023 | 294.30 | 304.98 | 294.30 | 304.84 | 251,803 | +9.06(+3.06%) |
Nov 30, 2023 | 294.39 | 296.50 | 292.50 | 295.78 | 128,312 | +0.92(+0.31%) |
Nov 29, 2023 | 294.37 | 298.98 | 294.10 | 294.86 | 190,148 | +2.47(+0.84%) |
Nov 28, 2023 | 294.80 | 295.77 | 292.20 | 292.39 | 194,701 | -3.44(-1.16%) |
Nov 27, 2023 | 294.91 | 296.85 | 293.90 | 295.83 | 153,233 | -0.66(-0.22%) |
Nov 24, 2023 | 293.00 | 297.64 | 291.98 | 296.49 | 56,718 | +2.88(+0.98%) |
Nov 22, 2023 | 297.22 | 299.80 | 293.26 | 293.61 | 210,349 | -0.49(-0.17%) |
Nov 21, 2023 | 296.02 | 300.00 | 293.72 | 294.10 | 230,305 | -3.75(-1.26%) |
Nov 20, 2023 | 296.90 | 299.56 | 294.60 | 297.85 | 219,140 | +1.37(+0.46%) |
Nov 17, 2023 | 293.27 | 296.76 | 291.01 | 296.48 | 278,565 | +5.71(+1.96%) |
Nov 16, 2023 | 290.31 | 295.80 | 290.00 | 290.77 | 230,443 | +0.68(+0.23%) |
Nov 15, 2023 | 288.34 | 295.41 | 287.62 | 290.09 | 270,539 | +1.46(+0.51%) |
Nov 14, 2023 | 280.96 | 291.77 | 279.74 | 288.63 | 351,806 | +19.62(+7.29%) |
Nov 13, 2023 | 269.81 | 270.16 | 266.43 | 269.01 | 135,173 | -2.35(-0.87%) |
Nov 10, 2023 | 264.47 | 271.49 | 264.47 | 271.36 | 196,904 | +8.04(+3.05%) |
Nov 09, 2023 | 270.20 | 272.11 | 262.64 | 263.32 | 353,465 | -2.59(-0.97%) |
Nov 08, 2023 | 266.89 | 271.77 | 265.82 | 265.91 | 257,930 | -2.63(-0.98%) |
Nov 07, 2023 | 263.94 | 269.82 | 262.85 | 268.54 | 231,849 | +4.91(+1.86%) |
Nov 06, 2023 | 263.96 | 266.49 | 260.63 | 263.63 | 254,480 | -0.72(-0.27%) |
Nov 03, 2023 | 263.93 | 269.52 | 263.93 | 264.35 | 319,370 | +9.60(+3.77%) |
Nov 02, 2023 | 249.89 | 261.05 | 249.89 | 254.75 | 501,133 | +11.10(+4.56%) |
Nov 01, 2023 | 227.71 | 243.70 | 225.52 | 243.65 | 482,781 | +14.89(+6.51%) |
Oct 31, 2023 | 236.21 | 244.96 | 225.45 | 228.76 | 430,394 | +9.37(+4.27%) |
Oct 30, 2023 | 222.73 | 225.00 | 217.84 | 219.39 | 325,040 | +0.75(+0.34%) |
Oct 27, 2023 | 221.59 | 221.70 | 217.08 | 218.64 | 273,837 | -2.81(-1.27%) |
Oct 26, 2023 | 220.32 | 224.10 | 218.52 | 221.45 | 222,612 | +2.96(+1.35%) |
Oct 25, 2023 | 225.09 | 225.09 | 218.08 | 218.49 | 236,719 | -9.28(-4.07%) |
Oct 24, 2023 | 228.48 | 229.15 | 225.13 | 227.77 | 249,132 | +1.37(+0.61%) |
Oct 23, 2023 | 225.82 | 231.35 | 225.82 | 226.40 | 201,127 | -0.67(-0.30%) |
Oct 20, 2023 | 229.23 | 231.72 | 225.31 | 227.07 | 157,717 | -1.35(-0.59%) |
Oct 19, 2023 | 229.98 | 233.26 | 226.45 | 228.42 | 250,302 | -1.35(-0.59%) |
Oct 18, 2023 | 236.90 | 236.90 | 229.75 | 229.77 | 208,296 | -10.21(-4.25%) |
Oct 17, 2023 | 238.00 | 244.81 | 236.53 | 239.98 | 248,003 | -0.55(-0.23%) |
Oct 16, 2023 | 240.20 | 242.84 | 237.86 | 240.53 | 210,902 | +2.49(+1.05%) |
Oct 13, 2023 | 239.30 | 240.03 | 235.18 | 238.04 | 287,340 | -0.90(-0.38%) |
Oct 12, 2023 | 253.40 | 253.40 | 237.70 | 238.94 | 317,402 | -16.63(-6.51%) |
Oct 11, 2023 | 253.82 | 257.26 | 251.29 | 255.57 | 288,451 | +2.20(+0.87%) |
Oct 10, 2023 | 248.43 | 255.38 | 248.01 | 253.37 | 327,825 | +7.00(+2.84%) |
Oct 09, 2023 | 242.82 | 247.56 | 239.13 | 246.37 | 176,095 | +1.28(+0.52%) |
Oct 06, 2023 | 240.06 | 247.27 | 239.06 | 245.09 | 178,536 | +2.43(+1.00%) |
Oct 05, 2023 | 240.29 | 243.86 | 240.09 | 242.66 | 257,717 | +1.39(+0.58%) |
Oct 04, 2023 | 237.19 | 242.72 | 236.89 | 241.27 | 300,306 | +5.46(+2.32%) |
Oct 03, 2023 | 244.04 | 245.50 | 234.23 | 235.81 | 383,486 | -12.23(-4.93%) |
Oct 02, 2023 | 249.36 | 252.08 | 246.00 | 248.04 | 202,512 | -3.56(-1.41%) |
Sep 29, 2023 | 254.16 | 256.36 | 249.94 | 251.60 | 205,124 | +0.02(+0.01%) |
Sep 28, 2023 | 247.67 | 254.42 | 247.67 | 251.58 | 248,167 | +3.62(+1.46%) |
Sep 27, 2023 | 249.39 | 252.30 | 246.77 | 247.96 | 237,339 | +2.46(+1.00%) |
Sep 26, 2023 | 250.45 | 251.78 | 245.31 | 245.50 | 215,367 | -6.06(-2.41%) |
Sep 25, 2023 | 248.39 | 254.07 | 250.62 | 251.56 | 140,999 | +2.19(+0.88%) |
Sep 22, 2023 | 252.44 | 252.58 | 247.66 | 249.37 | 184,735 | +1.00(+0.40%) |
Sep 21, 2023 | 252.30 | 253.56 | 247.88 | 248.37 | 563,622 | -10.90(-4.20%) |
Sep 20, 2023 | 265.15 | 268.55 | 258.90 | 259.27 | 120,607 | -3.73(-1.42%) |
Sep 19, 2023 | 261.92 | 264.47 | 260.25 | 263.00 | 184,515 | +0.98(+0.37%) |
Sep 18, 2023 | 256.63 | 265.98 | 256.01 | 262.02 | 184,763 | +1.64(+0.63%) |
Sep 15, 2023 | 268.91 | 273.39 | 256.94 | 260.38 | 686,893 | -13.34(-4.87%) |
Sep 14, 2023 | 270.74 | 275.63 | 269.88 | 273.72 | 208,004 | +5.81(+2.17%) |
Sep 13, 2023 | 276.60 | 276.60 | 261.29 | 267.91 | 306,789 | -7.56(-2.74%) |
Sep 12, 2023 | 280.25 | 283.51 | 272.81 | 275.47 | 307,560 | -5.15(-1.84%) |
Sep 11, 2023 | 281.20 | 283.43 | 277.62 | 280.62 | 296,770 | -0.94(-0.33%) |
Sep 08, 2023 | 284.00 | 285.06 | 280.63 | 281.56 | 176,602 | -2.36(-0.83%) |
Sep 07, 2023 | 282.81 | 287.33 | 281.33 | 283.92 | 190,537 | -0.60(-0.21%) |
Sep 06, 2023 | 282.44 | 285.88 | 280.54 | 284.52 | 187,256 | +4.52(+1.61%) |
Sep 05, 2023 | 291.59 | 292.40 | 277.88 | 280.00 | 285,428 | -16.56(-5.58%) |
Sep 01, 2023 | 292.78 | 298.98 | 292.00 | 296.56 | 141,309 | +6.48(+2.23%) |
Aug 31, 2023 | 290.85 | 295.39 | 290.00 | 290.08 | 153,484 | +0.05(+0.02%) |
Aug 30, 2023 | 285.08 | 293.11 | 285.08 | 290.03 | 179,479 | +3.30(+1.15%) |
Aug 29, 2023 | 273.96 | 286.91 | 273.96 | 286.73 | 225,496 | +10.95(+3.97%) |
Aug 28, 2023 | 275.40 | 279.00 | 272.57 | 275.78 | 187,658 | +1.47(+0.54%) |
Aug 25, 2023 | 281.37 | 285.19 | 265.77 | 274.31 | 332,998 | -8.91(-3.15%) |
Aug 24, 2023 | 285.89 | 288.74 | 282.90 | 283.22 | 212,580 | -4.20(-1.46%) |
Aug 23, 2023 | 282.80 | 289.36 | 282.80 | 287.42 | 151,077 | +2.76(+0.97%) |
Aug 22, 2023 | 283.49 | 286.44 | 281.37 | 284.66 | 140,800 | +2.83(+1.00%) |
Aug 21, 2023 | 283.58 | 286.95 | 275.96 | 281.83 | 155,410 | -0.14(-0.05%) |
Aug 18, 2023 | 278.31 | 284.30 | 276.22 | 281.97 | 308,779 | +1.93(+0.69%) |
Aug 17, 2023 | 297.89 | 298.19 | 279.26 | 280.04 | 362,361 | -16.70(-5.63%) |
Aug 16, 2023 | 302.54 | 306.72 | 296.50 | 296.74 | 197,030 | -5.05(-1.67%) |
Aug 15, 2023 | 300.76 | 307.54 | 295.90 | 301.79 | 239,318 | -0.10(-0.03%) |
Aug 14, 2023 | 297.39 | 303.35 | 295.68 | 301.89 | 160,572 | +3.34(+1.12%) |
Aug 11, 2023 | 299.26 | 302.63 | 294.72 | 298.55 | 115,291 | -2.00(-0.67%) |
Aug 10, 2023 | 300.02 | 305.79 | 295.00 | 300.55 | 223,490 | +3.92(+1.32%) |
Aug 09, 2023 | 297.56 | 300.06 | 294.50 | 296.63 | 266,259 | -2.33(-0.78%) |
Aug 08, 2023 | 294.61 | 300.31 | 291.59 | 298.96 | 261,384 | +1.77(+0.60%) |
Aug 07, 2023 | 295.98 | 300.05 | 294.70 | 297.19 | 202,895 | +2.95(+1.00%) |
Aug 04, 2023 | 287.55 | 298.93 | 286.20 | 294.24 | 305,781 | +9.19(+3.22%) |
Aug 03, 2023 | 273.07 | 289.49 | 271.71 | 285.05 | 481,367 | +11.34(+4.14%) |
Aug 02, 2023 | 271.43 | 274.10 | 269.91 | 273.71 | 245,547 | -0.01(-0.00%) |
Aug 01, 2023 | 273.16 | 278.35 | 273.16 | 273.72 | 211,987 | -0.21(-0.08%) |
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |
Jul 03, 2023 | 265.96 | 268.69 | 262.34 | 264.36 | 103,675 | -1.66(-0.62%) |
Jun 30, 2023 | 265.00 | 267.41 | 261.78 | 266.02 | 202,522 | +3.28(+1.25%) |
Jun 29, 2023 | 259.04 | 263.87 | 258.22 | 262.74 | 156,793 | +3.60(+1.39%) |
Jun 28, 2023 | 258.69 | 262.08 | 254.05 | 259.14 | 166,195 | -0.04(-0.02%) |
Jun 27, 2023 | 251.69 | 259.71 | 251.69 | 259.18 | 259,562 | +9.12(+3.65%) |
Jun 26, 2023 | 251.46 | 256.75 | 249.71 | 250.06 | 223,127 | -0.81(-0.32%) |
Jun 23, 2023 | 249.14 | 252.89 | 248.04 | 250.87 | 820,062 | +0.92(+0.37%) |
Jun 22, 2023 | 248.31 | 250.94 | 245.00 | 249.95 | 220,826 | +1.04(+0.42%) |
Jun 21, 2023 | 245.40 | 252.00 | 245.40 | 248.91 | 234,076 | +1.92(+0.78%) |
Jun 20, 2023 | 243.11 | 249.58 | 243.11 | 246.99 | 196,915 | +3.71(+1.52%) |
Jun 16, 2023 | 245.68 | 246.84 | 242.10 | 243.28 | 549,149 | -0.62(-0.25%) |
Jun 15, 2023 | 234.31 | 244.38 | 233.46 | 243.90 | 262,937 | +9.90(+4.23%) |
Jun 14, 2023 | 238.38 | 240.98 | 232.94 | 234.00 | 177,425 | -4.00(-1.68%) |
Jun 13, 2023 | 236.72 | 241.63 | 236.72 | 238.00 | 252,931 | +3.12(+1.33%) |
Jun 12, 2023 | 229.06 | 235.01 | 228.71 | 234.88 | 264,208 | +5.92(+2.59%) |
Jun 09, 2023 | 230.02 | 230.67 | 226.71 | 228.96 | 199,806 | -0.92(-0.40%) |
Jun 08, 2023 | 230.11 | 232.90 | 229.07 | 229.88 | 214,213 | +1.34(+0.59%) |
Jun 07, 2023 | 226.14 | 229.44 | 226.14 | 228.54 | 209,754 | +3.71(+1.65%) |
Jun 06, 2023 | 215.62 | 224.90 | 215.62 | 224.83 | 236,065 | +8.79(+4.07%) |
Jun 05, 2023 | 214.31 | 217.00 | 214.04 | 216.04 | 202,339 | -1.90(-0.87%) |
Jun 02, 2023 | 210.08 | 219.09 | 209.60 | 217.94 | 258,332 | +11.34(+5.49%) |
Jun 01, 2023 | 200.59 | 206.70 | 199.31 | 206.60 | 227,677 | +4.94(+2.45%) |
May 31, 2023 | 205.25 | 206.66 | 199.53 | 201.66 | 280,224 | -5.21(-2.52%) |
May 30, 2023 | 207.87 | 208.40 | 205.11 | 206.87 | 131,813 | +0.71(+0.34%) |
May 26, 2023 | 205.53 | 206.81 | 202.26 | 206.16 | 174,128 | +0.72(+0.35%) |
May 25, 2023 | 206.81 | 209.51 | 202.87 | 205.44 | 207,287 | +0.05(+0.02%) |
May 24, 2023 | 204.92 | 205.59 | 202.53 | 205.39 | 191,930 | -0.05(-0.02%) |
May 23, 2023 | 209.76 | 211.68 | 204.59 | 205.44 | 243,331 | -4.28(-2.04%) |
May 22, 2023 | 210.25 | 213.28 | 205.97 | 209.72 | 229,065 | -0.99(-0.47%) |
May 19, 2023 | 219.00 | 219.00 | 209.33 | 210.71 | 344,035 | -7.33(-3.36%) |
May 18, 2023 | 214.17 | 218.14 | 212.15 | 218.04 | 176,760 | +3.84(+1.79%) |
May 17, 2023 | 211.69 | 214.39 | 211.25 | 214.20 | 172,304 | +3.52(+1.67%) |
May 16, 2023 | 211.46 | 211.67 | 209.17 | 210.68 | 152,711 | -3.78(-1.76%) |
May 15, 2023 | 210.89 | 214.61 | 210.38 | 214.46 | 123,030 | +2.92(+1.38%) |
May 12, 2023 | 215.07 | 216.06 | 208.36 | 211.54 | 157,859 | -3.43(-1.60%) |
May 11, 2023 | 214.70 | 215.81 | 211.78 | 214.97 | 184,815 | -0.01(-0.00%) |
May 10, 2023 | 212.20 | 215.03 | 210.98 | 214.98 | 275,024 | +4.73(+2.25%) |
May 09, 2023 | 213.37 | 215.71 | 209.85 | 210.25 | 241,143 | -4.09(-1.91%) |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |
May 01, 2023 | 224.79 | 226.24 | 220.95 | 222.07 | 142,836 | -3.41(-1.51%) |
Apr 28, 2023 | 220.94 | 227.08 | 220.94 | 225.48 | 248,224 | +5.37(+2.44%) |
Apr 27, 2023 | 214.03 | 220.19 | 214.03 | 220.11 | 213,464 | +7.64(+3.60%) |
Apr 26, 2023 | 213.09 | 214.48 | 212.34 | 212.47 | 252,606 | -1.37(-0.64%) |
Apr 25, 2023 | 217.80 | 219.19 | 213.66 | 213.84 | 98,652 | -5.64(-2.57%) |
Apr 24, 2023 | 218.65 | 220.88 | 217.40 | 219.48 | 129,233 | +1.52(+0.70%) |
Apr 21, 2023 | 223.04 | 223.04 | 217.63 | 217.96 | 319,245 | -2.94(-1.33%) |
Apr 20, 2023 | 215.47 | 225.82 | 214.84 | 220.90 | 458,861 | +5.90(+2.74%) |
Apr 19, 2023 | 209.52 | 215.71 | 208.06 | 215.00 | 300,651 | +5.22(+2.49%) |
Apr 18, 2023 | 203.69 | 211.25 | 203.69 | 209.78 | 250,206 | +9.08(+4.52%) |
Apr 17, 2023 | 201.54 | 203.42 | 198.82 | 200.70 | 155,385 | -0.98(-0.49%) |
Apr 14, 2023 | 199.48 | 202.77 | 195.88 | 201.68 | 159,646 | +1.68(+0.84%) |
Apr 13, 2023 | 200.86 | 201.75 | 196.87 | 200.00 | 176,001 | +0.92(+0.46%) |
Apr 12, 2023 | 200.79 | 201.29 | 197.77 | 199.08 | 239,128 | +0.75(+0.38%) |
Apr 11, 2023 | 192.30 | 199.60 | 192.30 | 198.33 | 238,570 | +6.14(+3.19%) |
Apr 10, 2023 | 190.18 | 195.91 | 190.18 | 192.19 | 245,831 | +0.72(+0.38%) |
Apr 06, 2023 | 188.02 | 192.24 | 184.50 | 191.47 | 197,973 | +1.75(+0.92%) |
Apr 05, 2023 | 191.99 | 192.50 | 188.19 | 189.72 | 292,097 | -4.96(-2.55%) |
Apr 04, 2023 | 203.74 | 203.74 | 192.37 | 194.68 | 299,428 | -9.71(-4.75%) |
Apr 03, 2023 | 207.22 | 209.32 | 201.77 | 204.39 | 238,001 | -3.75(-1.80%) |
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |