Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 192.60 | 195.17 | 190.72 | 191.46 | 4,145,071 | -2.37(-1.22%) |
Jan 30, 2024 | 194.91 | 195.64 | 192.44 | 193.83 | 2,490,828 | -2.45(-1.25%) |
Jan 29, 2024 | 193.03 | 196.40 | 192.01 | 196.28 | 2,779,555 | +3.25(+1.69%) |
Jan 26, 2024 | 194.40 | 195.55 | 192.56 | 193.02 | 2,390,349 | -3.35(-1.71%) |
Jan 25, 2024 | 201.05 | 201.10 | 196.04 | 196.38 | 2,970,297 | -1.00(-0.50%) |
Jan 24, 2024 | 199.92 | 201.49 | 196.93 | 197.37 | 4,275,356 | -3.06(-1.52%) |
Jan 23, 2024 | 196.22 | 200.62 | 195.97 | 200.43 | 3,824,834 | +4.00(+2.04%) |
Jan 22, 2024 | 195.08 | 196.92 | 194.55 | 196.42 | 2,875,279 | +2.57(+1.32%) |
Jan 19, 2024 | 190.46 | 194.66 | 190.14 | 193.86 | 4,432,815 | +4.78(+2.53%) |
Jan 18, 2024 | 189.47 | 189.83 | 186.83 | 189.08 | 3,602,398 | +4.52(+2.45%) |
Jan 17, 2024 | 183.81 | 184.83 | 182.02 | 184.56 | 2,939,814 | -2.35(-1.26%) |
Jan 16, 2024 | 186.97 | 188.48 | 184.58 | 186.91 | 2,384,508 | -0.57(-0.30%) |
Jan 12, 2024 | 188.80 | 189.42 | 186.54 | 187.48 | 1,604,661 | -0.60(-0.32%) |
Jan 11, 2024 | 187.50 | 188.87 | 184.86 | 188.07 | 2,932,474 | +0.59(+0.31%) |
Jan 10, 2024 | 188.73 | 188.73 | 185.48 | 187.49 | 3,094,879 | -1.38(-0.73%) |
Jan 09, 2024 | 185.62 | 189.43 | 185.02 | 188.87 | 3,166,549 | +0.78(+0.41%) |
Jan 08, 2024 | 186.30 | 188.57 | 186.13 | 188.09 | 2,599,067 | +2.42(+1.30%) |
Jan 05, 2024 | 185.14 | 186.92 | 184.11 | 185.68 | 2,503,964 | +0.48(+0.26%) |
Jan 04, 2024 | 181.05 | 186.01 | 180.95 | 185.20 | 3,942,769 | -2.88(-1.53%) |
Jan 03, 2024 | 189.88 | 190.20 | 187.78 | 188.07 | 3,304,635 | -4.60(-2.39%) |
Jan 02, 2024 | 196.15 | 196.15 | 190.61 | 192.67 | 3,294,622 | -4.96(-2.51%) |
Dec 29, 2023 | 198.93 | 199.76 | 197.16 | 197.63 | 1,549,643 | -1.67(-0.84%) |
Dec 28, 2023 | 199.92 | 200.53 | 198.77 | 199.30 | 2,225,957 | +0.89(+0.45%) |
Dec 27, 2023 | 197.94 | 198.50 | 197.15 | 198.41 | 1,653,881 | +0.48(+0.24%) |
Dec 26, 2023 | 196.97 | 198.89 | 196.61 | 197.94 | 1,614,672 | +1.76(+0.90%) |
Dec 22, 2023 | 196.69 | 198.53 | 194.81 | 196.18 | 1,762,865 | +0.82(+0.42%) |
Dec 21, 2023 | 194.21 | 196.77 | 193.86 | 195.36 | 2,649,194 | +4.07(+2.13%) |
Dec 20, 2023 | 195.34 | 196.51 | 191.16 | 191.29 | 3,646,578 | -5.61(-2.85%) |
Dec 19, 2023 | 196.77 | 197.17 | 195.77 | 196.90 | 1,991,134 | +1.23(+0.63%) |
Dec 18, 2023 | 199.94 | 200.24 | 195.24 | 195.67 | 3,437,133 | -4.27(-2.14%) |
Dec 15, 2023 | 200.99 | 201.82 | 199.08 | 199.94 | 7,092,397 | +0.71(+0.35%) |
Dec 14, 2023 | 192.28 | 199.32 | 192.28 | 199.23 | 5,636,410 | +7.86(+4.11%) |
Dec 13, 2023 | 190.51 | 192.18 | 188.77 | 191.37 | 3,712,872 | +1.29(+0.68%) |
Dec 12, 2023 | 189.33 | 190.15 | 188.23 | 190.07 | 2,854,537 | +0.84(+0.44%) |
Dec 11, 2023 | 184.78 | 190.21 | 184.69 | 189.24 | 3,515,607 | +5.22(+2.84%) |
Dec 08, 2023 | 183.39 | 185.43 | 182.95 | 184.01 | 2,415,516 | +0.50(+0.27%) |
Dec 07, 2023 | 181.49 | 184.85 | 179.52 | 183.51 | 3,735,143 | +3.79(+2.11%) |
Dec 06, 2023 | 182.14 | 182.14 | 179.32 | 179.72 | 2,776,464 | -0.06(-0.03%) |
Dec 05, 2023 | 181.37 | 181.65 | 178.79 | 179.78 | 2,632,318 | -2.62(-1.43%) |
Dec 04, 2023 | 180.81 | 182.59 | 179.34 | 182.40 | 3,331,621 | +0.19(+0.10%) |
Dec 01, 2023 | 181.91 | 183.02 | 180.31 | 182.21 | 2,343,939 | +0.55(+0.30%) |
Nov 30, 2023 | 181.47 | 181.78 | 179.07 | 181.66 | 4,397,326 | +0.66(+0.37%) |
Nov 29, 2023 | 183.56 | 185.18 | 180.82 | 181.00 | 3,014,788 | -0.49(-0.27%) |
Nov 28, 2023 | 181.54 | 182.82 | 180.63 | 181.49 | 2,824,305 | -0.56(-0.31%) |
Nov 27, 2023 | 180.95 | 182.66 | 179.73 | 182.05 | 3,553,092 | +0.71(+0.39%) |
Nov 24, 2023 | 181.09 | 181.67 | 180.50 | 181.34 | 1,137,718 | +0.38(+0.21%) |
Nov 22, 2023 | 180.46 | 182.49 | 179.74 | 180.96 | 2,954,007 | +1.41(+0.78%) |
Nov 21, 2023 | 181.35 | 182.80 | 177.76 | 179.55 | 5,012,815 | -2.55(-1.40%) |
Nov 20, 2023 | 180.39 | 182.97 | 180.39 | 182.10 | 3,847,070 | +0.76(+0.42%) |
Nov 17, 2023 | 181.21 | 181.85 | 179.42 | 181.34 | 3,310,007 | +3.18(+1.78%) |
Nov 16, 2023 | 179.63 | 179.96 | 176.99 | 178.16 | 3,316,650 | -0.93(-0.52%) |
Nov 15, 2023 | 177.34 | 181.10 | 177.34 | 179.09 | 3,324,340 | +3.17(+1.80%) |
Nov 14, 2023 | 173.56 | 176.63 | 173.47 | 175.92 | 3,481,158 | +6.86(+4.05%) |
Nov 13, 2023 | 169.15 | 170.01 | 168.50 | 169.06 | 3,274,329 | -1.64(-0.96%) |
Nov 10, 2023 | 167.70 | 171.37 | 166.26 | 170.71 | 3,705,697 | +5.14(+3.11%) |
Nov 09, 2023 | 167.89 | 169.02 | 165.22 | 165.57 | 4,251,012 | -1.76(-1.05%) |
Nov 08, 2023 | 166.92 | 168.91 | 165.93 | 167.33 | 3,484,353 | +0.79(+0.48%) |
Nov 07, 2023 | 166.00 | 167.54 | 165.38 | 166.54 | 2,561,400 | +0.53(+0.32%) |
Nov 06, 2023 | 165.87 | 167.34 | 164.04 | 166.00 | 2,153,079 | -0.35(-0.21%) |
Nov 03, 2023 | 164.39 | 167.87 | 164.39 | 166.35 | 3,570,088 | +3.55(+2.18%) |
Nov 02, 2023 | 160.46 | 163.72 | 160.13 | 162.80 | 4,144,508 | +5.05(+3.20%) |
Nov 01, 2023 | 155.99 | 157.99 | 154.01 | 157.75 | 4,365,448 | +1.89(+1.21%) |
Oct 31, 2023 | 155.04 | 156.16 | 153.71 | 155.86 | 3,181,536 | +1.44(+0.93%) |
Oct 30, 2023 | 156.15 | 156.54 | 153.54 | 154.42 | 4,465,195 | -4.65(-2.92%) |
Oct 27, 2023 | 159.97 | 160.97 | 158.31 | 159.07 | 2,189,412 | -0.29(-0.18%) |
Oct 26, 2023 | 159.37 | 162.40 | 159.18 | 159.35 | 3,561,286 | +1.06(+0.67%) |
Oct 25, 2023 | 160.49 | 160.97 | 157.51 | 158.29 | 5,190,735 | -5.09(-3.12%) |
Oct 24, 2023 | 163.08 | 163.77 | 161.33 | 163.39 | 3,236,218 | +1.05(+0.65%) |
Oct 23, 2023 | 164.00 | 165.74 | 162.12 | 162.34 | 2,783,098 | -2.62(-1.59%) |
Oct 20, 2023 | 167.44 | 168.15 | 164.46 | 164.96 | 3,431,746 | -2.18(-1.30%) |
Oct 19, 2023 | 171.31 | 171.41 | 166.65 | 167.14 | 3,727,726 | -2.53(-1.49%) |
Oct 18, 2023 | 169.10 | 171.34 | 168.13 | 169.67 | 3,863,381 | -1.33(-0.78%) |
Oct 17, 2023 | 167.90 | 172.44 | 167.15 | 171.00 | 2,305,213 | -0.14(-0.08%) |
Oct 16, 2023 | 170.12 | 172.12 | 170.40 | 171.13 | 3,289,760 | +1.66(+0.98%) |
Oct 13, 2023 | 172.35 | 172.63 | 168.44 | 169.47 | 2,725,383 | -2.51(-1.46%) |
Oct 12, 2023 | 174.24 | 174.53 | 170.61 | 171.97 | 3,602,680 | -1.31(-0.75%) |
Oct 11, 2023 | 174.72 | 175.44 | 171.61 | 173.28 | 2,490,162 | -1.04(-0.60%) |
Oct 10, 2023 | 172.03 | 175.91 | 171.85 | 174.32 | 2,952,170 | +2.62(+1.53%) |
Oct 09, 2023 | 171.23 | 172.27 | 169.83 | 171.70 | 2,596,235 | -0.64(-0.37%) |
Oct 06, 2023 | 169.11 | 173.65 | 168.54 | 172.34 | 3,290,669 | +1.85(+1.09%) |
Oct 05, 2023 | 172.59 | 173.00 | 168.30 | 170.49 | 2,901,747 | -1.67(-0.97%) |
Oct 04, 2023 | 170.97 | 172.70 | 170.11 | 172.16 | 3,634,978 | +2.26(+1.33%) |
Oct 03, 2023 | 172.15 | 174.75 | 168.90 | 169.91 | 3,256,440 | -3.88(-2.23%) |
Oct 02, 2023 | 173.36 | 175.25 | 172.06 | 173.79 | 1,743,609 | +0.34(+0.19%) |
Sep 29, 2023 | 176.29 | 176.94 | 172.50 | 173.45 | 2,730,000 | -1.31(-0.75%) |
Sep 28, 2023 | 171.19 | 175.96 | 170.65 | 174.76 | 2,808,073 | +3.57(+2.08%) |
Sep 27, 2023 | 171.37 | 172.37 | 169.05 | 171.19 | 2,582,863 | +0.47(+0.27%) |
Sep 26, 2023 | 171.74 | 172.19 | 169.82 | 170.73 | 3,525,531 | -3.06(-1.76%) |
Sep 25, 2023 | 172.87 | 173.94 | 172.04 | 173.79 | 2,322,159 | -0.05(-0.03%) |
Sep 22, 2023 | 173.35 | 175.22 | 172.63 | 173.84 | 2,866,508 | +1.62(+0.94%) |
Sep 21, 2023 | 173.76 | 175.01 | 171.78 | 172.21 | 3,816,671 | -2.22(-1.27%) |
Sep 20, 2023 | 177.34 | 177.40 | 174.28 | 174.43 | 2,631,181 | -2.65(-1.49%) |
Sep 19, 2023 | 176.53 | 177.34 | 174.51 | 177.08 | 2,879,613 | -0.96(-0.54%) |
Sep 18, 2023 | 176.43 | 178.67 | 175.74 | 178.04 | 2,759,501 | +1.56(+0.89%) |
Sep 15, 2023 | 177.73 | 177.90 | 175.55 | 176.47 | 6,119,736 | -1.52(-0.85%) |
Sep 14, 2023 | 176.58 | 178.43 | 173.58 | 177.99 | 4,174,472 | +3.47(+1.99%) |
Sep 13, 2023 | 174.26 | 175.96 | 173.66 | 174.52 | 2,290,853 | +1.11(+0.64%) |
Sep 12, 2023 | 174.85 | 177.34 | 173.38 | 173.41 | 2,889,866 | -2.58(-1.46%) |
Sep 11, 2023 | 177.86 | 178.23 | 173.65 | 175.99 | 2,824,640 | +0.18(+0.10%) |
Sep 08, 2023 | 176.73 | 177.20 | 175.06 | 175.81 | 3,212,275 | -0.98(-0.55%) |
Sep 07, 2023 | 178.26 | 179.71 | 175.99 | 176.79 | 5,614,716 | -3.69(-2.04%) |
Sep 06, 2023 | 179.84 | 180.76 | 177.08 | 180.47 | 3,414,021 | +0.63(+0.35%) |
Sep 05, 2023 | 179.72 | 181.71 | 178.52 | 179.84 | 2,511,547 | -0.88(-0.49%) |
Sep 01, 2023 | 180.89 | 180.93 | 178.96 | 180.72 | 1,896,754 | +1.50(+0.83%) |
Aug 31, 2023 | 179.02 | 181.37 | 178.28 | 179.23 | 3,410,232 | +0.21(+0.12%) |
Aug 30, 2023 | 179.13 | 180.33 | 177.87 | 179.02 | 3,124,939 | -0.98(-0.54%) |
Aug 29, 2023 | 176.21 | 180.86 | 175.61 | 180.00 | 3,625,714 | +2.20(+1.24%) |
Aug 28, 2023 | 177.56 | 178.57 | 176.72 | 177.80 | 2,892,328 | +2.14(+1.22%) |
Aug 25, 2023 | 170.94 | 176.49 | 170.94 | 175.66 | 4,603,522 | +4.41(+2.57%) |
Aug 24, 2023 | 174.29 | 175.75 | 170.52 | 171.25 | 6,908,307 | -3.74(-2.14%) |
Aug 23, 2023 | 166.24 | 176.28 | 166.17 | 174.99 | 7,518,677 | +0.81(+0.46%) |
Aug 22, 2023 | 176.48 | 176.86 | 172.90 | 174.18 | 4,300,624 | -0.55(-0.32%) |
Aug 21, 2023 | 173.65 | 175.16 | 171.77 | 174.73 | 3,393,552 | +1.45(+0.84%) |
Aug 18, 2023 | 171.46 | 174.02 | 170.98 | 173.28 | 2,875,009 | +0.26(+0.15%) |
Aug 17, 2023 | 175.24 | 175.77 | 172.18 | 173.03 | 2,844,087 | -1.66(-0.95%) |
Aug 16, 2023 | 177.86 | 178.10 | 173.30 | 174.68 | 4,938,406 | -4.09(-2.29%) |
Aug 15, 2023 | 180.39 | 181.51 | 178.50 | 178.77 | 1,987,453 | -4.05(-2.22%) |
Aug 14, 2023 | 180.81 | 183.01 | 179.99 | 182.83 | 2,087,668 | +2.19(+1.21%) |
Aug 11, 2023 | 180.43 | 181.86 | 179.46 | 180.64 | 2,900,092 | -1.48(-0.81%) |
Aug 10, 2023 | 184.42 | 186.30 | 181.55 | 182.12 | 2,340,560 | -0.10(-0.05%) |
Aug 09, 2023 | 183.79 | 184.86 | 181.80 | 182.21 | 2,375,211 | -1.78(-0.96%) |
Aug 08, 2023 | 184.37 | 184.72 | 181.17 | 183.99 | 2,981,391 | -3.44(-1.84%) |
Aug 07, 2023 | 188.02 | 188.68 | 186.22 | 187.43 | 2,064,175 | +1.72(+0.93%) |
Aug 04, 2023 | 186.35 | 187.59 | 182.15 | 185.71 | 3,684,696 | -3.10(-1.64%) |
Aug 03, 2023 | 188.00 | 190.52 | 186.28 | 188.80 | 3,083,953 | -0.96(-0.50%) |
Aug 02, 2023 | 195.31 | 195.37 | 189.18 | 189.76 | 3,823,448 | -6.92(-3.52%) |
Aug 01, 2023 | 194.86 | 197.26 | 194.06 | 196.68 | 1,927,352 | -0.05(-0.03%) |
Jul 31, 2023 | 195.94 | 197.29 | 195.64 | 196.73 | 2,121,540 | +1.09(+0.56%) |
Jul 28, 2023 | 195.50 | 196.22 | 193.44 | 195.63 | 2,925,271 | +2.93(+1.52%) |
Jul 27, 2023 | 192.75 | 195.32 | 190.97 | 192.71 | 3,523,715 | +3.88(+2.05%) |
Jul 26, 2023 | 189.23 | 190.11 | 187.23 | 188.83 | 2,832,590 | -4.08(-2.12%) |
Jul 25, 2023 | 190.29 | 194.19 | 190.29 | 192.91 | 3,000,857 | +3.24(+1.71%) |
Jul 24, 2023 | 188.75 | 190.89 | 187.97 | 189.67 | 2,701,656 | +0.40(+0.21%) |
Jul 21, 2023 | 188.96 | 190.93 | 188.04 | 189.26 | 9,013,206 | +2.28(+1.22%) |
Jul 20, 2023 | 189.19 | 191.23 | 186.11 | 186.99 | 4,047,859 | -6.05(-3.14%) |
Jul 19, 2023 | 194.40 | 194.62 | 192.56 | 193.04 | 2,069,781 | -0.70(-0.36%) |
Jul 18, 2023 | 192.18 | 194.05 | 191.10 | 193.74 | 3,064,983 | +0.14(+0.07%) |
Jul 17, 2023 | 187.90 | 194.76 | 187.90 | 193.60 | 3,295,366 | +4.33(+2.29%) |
Jul 14, 2023 | 194.61 | 194.61 | 188.80 | 189.27 | 2,964,079 | -6.21(-3.18%) |
Jul 13, 2023 | 193.92 | 196.64 | 193.16 | 195.49 | 3,412,337 | +2.83(+1.47%) |
Jul 12, 2023 | 190.69 | 193.30 | 189.87 | 192.66 | 3,162,036 | +4.39(+2.33%) |
Jul 11, 2023 | 188.97 | 189.37 | 184.96 | 188.27 | 2,068,719 | -0.10(-0.05%) |
Jul 10, 2023 | 183.30 | 188.41 | 183.16 | 188.37 | 3,448,216 | +5.66(+3.10%) |
Jul 07, 2023 | 183.77 | 186.00 | 182.58 | 182.71 | 3,081,355 | -0.87(-0.47%) |
Jul 06, 2023 | 184.28 | 185.32 | 181.98 | 183.57 | 4,263,935 | -3.76(-2.01%) |
Jul 05, 2023 | 189.73 | 190.63 | 187.20 | 187.33 | 2,732,176 | -4.27(-2.23%) |
Jul 03, 2023 | 191.26 | 193.79 | 189.57 | 191.60 | 1,387,063 | -0.47(-0.25%) |
Jun 30, 2023 | 188.30 | 192.62 | 188.12 | 192.07 | 3,424,115 | +5.26(+2.81%) |
Jun 29, 2023 | 187.13 | 187.98 | 184.97 | 186.82 | 2,660,571 | -0.41(-0.22%) |
Jun 28, 2023 | 187.35 | 188.47 | 185.92 | 187.23 | 3,891,066 | -2.44(-1.29%) |
Jun 27, 2023 | 184.18 | 189.90 | 182.41 | 189.68 | 3,689,333 | +5.95(+3.24%) |
Jun 26, 2023 | 185.21 | 188.94 | 183.62 | 183.72 | 3,413,780 | +0.39(+0.21%) |
Jun 23, 2023 | 181.51 | 184.46 | 180.94 | 183.33 | 5,138,343 | -0.17(-0.09%) |
Jun 22, 2023 | 181.30 | 183.75 | 180.66 | 183.50 | 3,015,526 | +0.66(+0.36%) |
Jun 21, 2023 | 183.41 | 185.62 | 182.74 | 182.84 | 2,983,224 | -2.50(-1.35%) |
Jun 20, 2023 | 184.37 | 186.35 | 182.80 | 185.34 | 2,701,491 | -0.38(-0.20%) |
Jun 16, 2023 | 187.81 | 189.09 | 185.11 | 185.72 | 6,987,316 | -1.27(-0.68%) |
Jun 15, 2023 | 188.10 | 189.19 | 186.79 | 186.99 | 3,463,017 | +5.91(+3.26%) |
May 08, 2023 | 180.36 | 181.13 | 178.34 | 181.08 | 1,973,674 | +1.11(+0.62%) |
May 05, 2023 | 177.27 | 181.01 | 176.22 | 179.97 | 3,741,913 | +2.02(+1.14%) |
May 04, 2023 | 178.61 | 179.56 | 177.12 | 177.95 | 2,346,274 | -1.04(-0.58%) |
May 03, 2023 | 180.00 | 181.73 | 178.64 | 178.99 | 1,822,600 | -1.25(-0.69%) |
May 02, 2023 | 181.00 | 183.11 | 178.72 | 180.24 | 2,761,949 | +1.10(+0.61%) |
May 01, 2023 | 177.37 | 179.52 | 177.29 | 179.14 | 2,621,800 | +2.61(+1.48%) |
Apr 28, 2023 | 174.33 | 176.80 | 172.98 | 176.53 | 3,235,194 | +2.22(+1.27%) |
Apr 27, 2023 | 175.20 | 175.20 | 168.04 | 174.31 | 4,709,491 | -2.98(-1.68%) |
Apr 26, 2023 | 177.85 | 179.08 | 176.30 | 177.29 | 3,706,800 | -0.47(-0.26%) |
Apr 25, 2023 | 182.66 | 182.66 | 177.69 | 177.76 | 3,540,370 | -5.71(-3.11%) |
Apr 24, 2023 | 182.87 | 183.89 | 182.25 | 183.47 | 1,815,820 | +0.61(+0.33%) |
Apr 21, 2023 | 182.78 | 183.71 | 181.20 | 182.87 | 2,012,802 | -0.63(-0.34%) |
Apr 20, 2023 | 182.11 | 185.69 | 179.69 | 183.50 | 2,861,272 | -1.54(-0.83%) |
Apr 19, 2023 | 184.39 | 185.51 | 184.06 | 185.03 | 1,585,601 | -1.01(-0.54%) |
Apr 18, 2023 | 187.36 | 188.38 | 184.93 | 186.05 | 1,778,702 | +0.01(+0.01%) |
Apr 17, 2023 | 184.16 | 186.41 | 183.91 | 186.04 | 2,134,870 | +1.08(+0.58%) |
Apr 14, 2023 | 184.62 | 187.52 | 183.55 | 184.96 | 2,025,933 | -0.62(-0.33%) |
Apr 13, 2023 | 183.81 | 186.56 | 182.69 | 185.57 | 2,058,523 | +1.78(+0.97%) |
Apr 12, 2023 | 187.24 | 187.24 | 183.53 | 183.80 | 2,125,024 | -2.08(-1.12%) |
Apr 11, 2023 | 188.64 | 188.73 | 185.55 | 185.88 | 2,380,763 | -1.51(-0.81%) |
Apr 10, 2023 | 182.17 | 187.65 | 181.56 | 187.39 | 2,634,736 | +3.71(+2.02%) |
Apr 06, 2023 | 185.22 | 186.26 | 183.34 | 183.68 | 3,067,344 | -3.14(-1.68%) |
Apr 05, 2023 | 190.74 | 190.88 | 185.53 | 186.82 | 3,432,132 | -4.66(-2.43%) |
Apr 04, 2023 | 193.88 | 194.55 | 190.18 | 191.48 | 3,702,618 | -1.14(-0.59%) |
Apr 03, 2023 | 192.81 | 194.06 | 190.64 | 192.62 | 3,180,022 | -0.92(-0.48%) |
Mar 31, 2023 | 189.91 | 193.88 | 189.65 | 193.54 | 3,946,576 | +2.95(+1.55%) |
Mar 30, 2023 | 187.69 | 191.49 | 187.64 | 190.59 | 4,450,056 | +4.95(+2.66%) |
Mar 29, 2023 | 182.57 | 186.75 | 182.57 | 185.64 | 3,645,397 | +5.47(+3.03%) |
Mar 28, 2023 | 180.30 | 180.30 | 177.50 | 180.18 | 3,382,769 | -1.15(-0.63%) |
Mar 27, 2023 | 184.74 | 184.85 | 181.04 | 181.33 | 3,685,580 | -2.87(-1.56%) |
Mar 24, 2023 | 185.57 | 185.89 | 182.20 | 184.19 | 3,466,425 | -1.73(-0.93%) |
Mar 23, 2023 | 185.45 | 188.95 | 183.57 | 185.92 | 2,708,834 | +2.79(+1.52%) |
Mar 22, 2023 | 185.34 | 187.93 | 182.88 | 183.13 | 3,547,113 | -1.76(-0.95%) |
Mar 21, 2023 | 185.36 | 186.38 | 182.53 | 184.89 | 3,294,151 | +1.31(+0.72%) |
Mar 20, 2023 | 182.63 | 184.03 | 181.67 | 183.57 | 3,091,128 | +1.23(+0.68%) |
Mar 17, 2023 | 183.90 | 185.28 | 181.03 | 182.34 | 6,334,573 | -0.81(-0.44%) |
Mar 16, 2023 | 177.94 | 183.82 | 176.84 | 183.15 | 3,824,878 | +3.63(+2.02%) |
Mar 15, 2023 | 180.80 | 182.05 | 176.98 | 179.52 | 4,048,185 | -3.58(-1.96%) |
Mar 14, 2023 | 181.51 | 184.53 | 180.56 | 183.10 | 4,226,142 | +3.96(+2.21%) |
Mar 13, 2023 | 176.46 | 180.87 | 175.74 | 179.15 | 3,373,109 | +0.77(+0.43%) |
Mar 10, 2023 | 181.29 | 182.12 | 177.95 | 178.37 | 3,227,062 | -1.77(-0.98%) |
Mar 09, 2023 | 183.63 | 185.27 | 179.96 | 180.14 | 3,696,157 | -2.95(-1.61%) |
Mar 08, 2023 | 182.90 | 183.96 | 181.75 | 183.09 | 3,242,452 | +1.60(+0.88%) |
Mar 07, 2023 | 182.56 | 183.45 | 180.09 | 181.49 | 2,486,464 | -0.57(-0.31%) |
Mar 06, 2023 | 183.83 | 185.04 | 181.64 | 182.06 | 2,714,698 | -0.72(-0.39%) |
Mar 03, 2023 | 181.86 | 183.32 | 179.53 | 182.78 | 3,171,503 | +1.63(+0.90%) |
Mar 02, 2023 | 177.75 | 181.86 | 175.87 | 181.15 | 2,961,632 | +1.45(+0.81%) |
Mar 01, 2023 | 180.43 | 182.07 | 179.29 | 179.70 | 2,649,651 | -0.35(-0.20%) |
Feb 28, 2023 | 179.59 | 182.07 | 179.14 | 180.05 | 2,694,597 | +0.29(+0.16%) |
Feb 27, 2023 | 182.12 | 182.44 | 179.53 | 179.76 | 2,822,232 | +0.23(+0.13%) |
Feb 24, 2023 | 179.86 | 180.44 | 178.22 | 179.53 | 3,238,374 | -1.82(-1.00%) |
Feb 23, 2023 | 182.65 | 183.12 | 178.89 | 181.35 | 4,608,704 | +1.85(+1.03%) |
Feb 22, 2023 | 182.35 | 182.35 | 178.60 | 179.50 | 3,595,379 | -2.16(-1.19%) |
Feb 21, 2023 | 186.21 | 186.75 | 181.18 | 181.66 | 5,239,323 | -6.58(-3.50%) |
Feb 17, 2023 | 188.61 | 189.89 | 186.92 | 188.24 | 3,864,644 | -1.09(-0.58%) |
Feb 16, 2023 | 190.04 | 191.75 | 188.49 | 189.34 | 4,587,479 | -2.29(-1.20%) |
Feb 15, 2023 | 189.83 | 191.86 | 186.67 | 191.63 | 7,632,975 | +13.32(+7.47%) |
Feb 14, 2023 | 174.92 | 178.88 | 174.39 | 178.31 | 3,871,447 | +2.04(+1.16%) |
Feb 13, 2023 | 175.22 | 177.42 | 174.80 | 176.27 | 4,069,243 | +1.94(+1.12%) |
Feb 10, 2023 | 173.03 | 174.87 | 171.99 | 174.32 | 4,098,298 | -0.06(-0.03%) |
Feb 09, 2023 | 176.56 | 178.00 | 173.21 | 174.38 | 3,054,144 | +0.74(+0.43%) |
Feb 08, 2023 | 174.51 | 175.70 | 173.29 | 173.64 | 3,604,175 | -3.19(-1.80%) |
Feb 07, 2023 | 174.25 | 177.64 | 172.91 | 176.82 | 3,615,377 | +3.39(+1.95%) |
Feb 06, 2023 | 172.89 | 175.16 | 172.28 | 173.43 | 2,985,819 | -1.24(-0.71%) |
Feb 03, 2023 | 172.83 | 177.13 | 172.13 | 174.67 | 4,100,735 | -0.47(-0.27%) |
Feb 02, 2023 | 173.74 | 175.88 | 172.10 | 175.14 | 4,304,754 | +2.65(+1.53%) |