Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 213.86 | 216.11 | 213.35 | 215.72 | 1,087,883 | +2.36(+1.11%) |
Feb 28, 2024 | 212.23 | 214.33 | 212.02 | 213.36 | 303,127 | +0.06(+0.03%) |
Feb 27, 2024 | 213.94 | 214.78 | 212.73 | 213.30 | 319,304 | -0.21(-0.10%) |
Feb 26, 2024 | 213.74 | 214.17 | 212.16 | 213.51 | 323,174 | -0.38(-0.18%) |
Feb 23, 2024 | 216.01 | 216.72 | 213.29 | 213.88 | 457,315 | -1.72(-0.80%) |
Feb 22, 2024 | 211.21 | 215.63 | 210.56 | 215.61 | 574,580 | +5.47(+2.60%) |
Feb 21, 2024 | 209.22 | 210.30 | 207.95 | 210.14 | 361,303 | +1.22(+0.58%) |
Feb 20, 2024 | 206.98 | 210.74 | 206.75 | 208.92 | 609,067 | +0.88(+0.42%) |
Feb 16, 2024 | 207.55 | 210.92 | 207.55 | 208.05 | 307,548 | +0.16(+0.08%) |
Feb 15, 2024 | 206.16 | 208.15 | 205.91 | 207.89 | 260,754 | +2.27(+1.10%) |
Feb 14, 2024 | 203.98 | 205.69 | 203.49 | 205.62 | 334,350 | +2.53(+1.25%) |
Feb 13, 2024 | 202.98 | 203.94 | 201.16 | 203.09 | 347,045 | -2.95(-1.43%) |
Feb 12, 2024 | 204.65 | 207.68 | 203.98 | 206.03 | 443,647 | +2.03(+1.00%) |
Feb 09, 2024 | 201.77 | 204.38 | 201.25 | 204.00 | 451,863 | +1.79(+0.89%) |
Feb 08, 2024 | 203.16 | 203.75 | 199.67 | 202.21 | 356,177 | -0.10(-0.05%) |
Feb 07, 2024 | 199.05 | 202.49 | 198.03 | 202.31 | 496,445 | +4.61(+2.33%) |
Feb 06, 2024 | 194.98 | 198.32 | 193.98 | 197.70 | 576,084 | +2.49(+1.28%) |
Feb 05, 2024 | 196.02 | 198.10 | 194.83 | 195.21 | 1,095,463 | -2.91(-1.47%) |
Feb 02, 2024 | 197.11 | 198.91 | 194.05 | 198.12 | 695,856 | -0.60(-0.30%) |
Feb 01, 2024 | 199.97 | 200.90 | 193.42 | 198.71 | 650,777 | +0.01(+0.01%) |
Jan 31, 2024 | 202.58 | 203.01 | 196.18 | 198.70 | 1,182,043 | -1.78(-0.89%) |
Jan 30, 2024 | 198.21 | 201.55 | 197.91 | 200.49 | 711,393 | +1.32(+0.67%) |
Jan 29, 2024 | 199.77 | 200.25 | 197.14 | 199.16 | 603,676 | -1.09(-0.54%) |
Jan 26, 2024 | 200.48 | 200.83 | 198.84 | 200.25 | 405,901 | +0.59(+0.29%) |
Jan 25, 2024 | 200.62 | 202.22 | 198.63 | 199.66 | 395,146 | +1.94(+0.98%) |
Jan 24, 2024 | 201.12 | 202.41 | 197.68 | 197.72 | 320,279 | -2.56(-1.28%) |
Jan 23, 2024 | 202.31 | 203.74 | 199.61 | 200.28 | 413,865 | -1.05(-0.52%) |
Jan 22, 2024 | 199.97 | 201.86 | 199.88 | 201.32 | 338,680 | +1.47(+0.74%) |
Jan 19, 2024 | 198.24 | 199.96 | 196.71 | 199.85 | 351,298 | +2.10(+1.06%) |
Jan 18, 2024 | 195.77 | 197.87 | 194.75 | 197.75 | 275,218 | +2.11(+1.08%) |
Jan 17, 2024 | 194.66 | 195.80 | 194.27 | 195.63 | 308,677 | +0.19(+0.10%) |
Jan 16, 2024 | 194.83 | 195.71 | 193.30 | 195.44 | 329,753 | -0.94(-0.48%) |
Jan 12, 2024 | 197.47 | 197.60 | 194.57 | 196.38 | 274,165 | +0.40(+0.20%) |
Jan 11, 2024 | 195.07 | 196.09 | 193.42 | 195.98 | 312,283 | +0.64(+0.33%) |
Jan 10, 2024 | 194.63 | 195.47 | 193.75 | 195.34 | 351,396 | +0.68(+0.35%) |
Jan 09, 2024 | 193.06 | 194.79 | 192.76 | 194.67 | 430,230 | +0.01(+0.01%) |
Jan 08, 2024 | 195.21 | 195.79 | 193.61 | 194.66 | 545,454 | -0.70(-0.36%) |
Jan 05, 2024 | 194.01 | 196.53 | 194.01 | 195.35 | 493,509 | +0.41(+0.21%) |
Jan 04, 2024 | 195.25 | 196.52 | 194.55 | 194.95 | 614,316 | -1.05(-0.53%) |
Jan 03, 2024 | 196.50 | 198.59 | 192.81 | 195.99 | 477,691 | -2.93(-1.47%) |
Jan 02, 2024 | 197.96 | 200.27 | 196.90 | 198.92 | 436,433 | -2.48(-1.23%) |
Dec 29, 2023 | 201.44 | 202.53 | 200.50 | 201.40 | 215,456 | -0.62(-0.31%) |
Dec 28, 2023 | 201.85 | 202.22 | 200.80 | 202.02 | 179,171 | +0.03(+0.01%) |
Dec 27, 2023 | 201.53 | 202.55 | 200.68 | 201.99 | 186,979 | +0.85(+0.42%) |
Dec 26, 2023 | 200.85 | 201.66 | 199.99 | 201.14 | 204,273 | +0.30(+0.15%) |
Dec 22, 2023 | 201.96 | 201.98 | 195.50 | 200.84 | 326,225 | -1.10(-0.54%) |
Dec 21, 2023 | 201.72 | 202.93 | 200.66 | 201.94 | 304,611 | +1.59(+0.80%) |
Dec 20, 2023 | 199.35 | 201.82 | 199.16 | 200.35 | 634,116 | +0.62(+0.31%) |
Dec 19, 2023 | 199.38 | 200.28 | 198.69 | 199.73 | 283,518 | +1.53(+0.77%) |
Dec 18, 2023 | 198.52 | 198.81 | 196.26 | 198.20 | 377,414 | +1.17(+0.59%) |
Dec 15, 2023 | 197.56 | 199.52 | 196.03 | 197.04 | 709,046 | -1.17(-0.59%) |
Dec 14, 2023 | 198.25 | 200.86 | 197.40 | 198.20 | 352,655 | +2.48(+1.27%) |
Dec 13, 2023 | 189.56 | 196.18 | 189.50 | 195.72 | 407,595 | +5.51(+2.90%) |
Dec 12, 2023 | 192.35 | 193.14 | 189.32 | 190.21 | 445,372 | -1.80(-0.94%) |
Dec 11, 2023 | 191.01 | 192.10 | 189.86 | 192.02 | 287,202 | +1.03(+0.54%) |
Dec 08, 2023 | 193.05 | 194.16 | 190.72 | 190.99 | 331,690 | -2.27(-1.18%) |
Dec 07, 2023 | 192.59 | 193.35 | 191.83 | 193.26 | 334,958 | +0.84(+0.43%) |
Dec 06, 2023 | 193.65 | 194.66 | 192.21 | 192.43 | 499,742 | -0.06(-0.03%) |
Dec 05, 2023 | 192.87 | 192.96 | 190.22 | 192.49 | 519,633 | -1.49(-0.77%) |
Dec 04, 2023 | 192.52 | 195.91 | 192.52 | 193.98 | 513,319 | +0.33(+0.17%) |
Dec 01, 2023 | 192.72 | 195.02 | 192.18 | 193.65 | 437,215 | +0.69(+0.35%) |
Nov 30, 2023 | 191.25 | 193.14 | 188.79 | 192.97 | 1,484,837 | +2.12(+1.11%) |
Nov 29, 2023 | 189.03 | 190.88 | 189.03 | 190.84 | 379,751 | +2.64(+1.40%) |
Nov 28, 2023 | 189.06 | 189.07 | 187.43 | 188.21 | 306,019 | -0.53(-0.28%) |
Nov 27, 2023 | 187.17 | 189.12 | 186.45 | 188.73 | 355,643 | +0.49(+0.26%) |
Nov 24, 2023 | 188.90 | 188.90 | 187.34 | 188.25 | 133,065 | -0.06(-0.03%) |
Nov 22, 2023 | 188.57 | 188.82 | 187.10 | 188.31 | 264,741 | +0.33(+0.17%) |
Nov 21, 2023 | 188.28 | 189.07 | 186.75 | 187.98 | 357,402 | -0.17(-0.09%) |
Nov 20, 2023 | 188.10 | 188.37 | 185.19 | 188.15 | 354,830 | -0.32(-0.17%) |
Nov 17, 2023 | 189.13 | 189.33 | 187.68 | 188.46 | 381,102 | +0.78(+0.42%) |
Nov 16, 2023 | 187.24 | 188.14 | 185.98 | 187.68 | 379,711 | +0.20(+0.11%) |
Nov 15, 2023 | 187.10 | 190.54 | 186.78 | 187.48 | 450,563 | +1.01(+0.54%) |
Nov 14, 2023 | 181.36 | 186.52 | 181.24 | 186.47 | 389,236 | +8.22(+4.61%) |
Nov 13, 2023 | 178.04 | 179.78 | 176.89 | 178.25 | 414,340 | -0.42(-0.23%) |
Nov 10, 2023 | 176.77 | 178.73 | 175.38 | 178.67 | 368,212 | +2.23(+1.27%) |
Nov 09, 2023 | 178.56 | 179.02 | 175.72 | 176.44 | 400,073 | -0.78(-0.44%) |
Nov 08, 2023 | 176.23 | 177.32 | 175.36 | 177.22 | 379,048 | +1.37(+0.78%) |
Nov 07, 2023 | 177.26 | 178.02 | 175.52 | 175.85 | 302,503 | -1.85(-1.04%) |
Nov 06, 2023 | 179.93 | 180.60 | 176.44 | 177.70 | 474,230 | -2.11(-1.18%) |
Nov 03, 2023 | 177.08 | 179.88 | 176.49 | 179.81 | 695,505 | +4.99(+2.85%) |
Nov 02, 2023 | 174.44 | 176.35 | 173.72 | 174.82 | 467,266 | +2.32(+1.35%) |
Nov 01, 2023 | 173.05 | 173.07 | 169.70 | 172.50 | 405,744 | -0.20(-0.11%) |
Oct 31, 2023 | 171.33 | 173.09 | 170.39 | 172.70 | 436,310 | +1.43(+0.83%) |
Oct 30, 2023 | 170.69 | 172.12 | 169.08 | 171.27 | 434,543 | +2.07(+1.23%) |
Oct 27, 2023 | 170.29 | 171.48 | 168.51 | 169.20 | 480,581 | -0.31(-0.18%) |
Oct 26, 2023 | 164.29 | 171.10 | 163.91 | 169.50 | 624,050 | +2.50(+1.50%) |
Oct 25, 2023 | 167.03 | 170.81 | 164.46 | 167.00 | 1,226,061 | -4.70(-2.74%) |
Oct 24, 2023 | 172.03 | 174.70 | 171.07 | 171.71 | 834,009 | +1.79(+1.05%) |
Oct 23, 2023 | 171.58 | 172.57 | 169.81 | 169.92 | 530,381 | -2.58(-1.50%) |
Oct 20, 2023 | 175.88 | 175.90 | 172.43 | 172.50 | 425,791 | -3.04(-1.73%) |
Oct 19, 2023 | 176.39 | 179.97 | 175.33 | 175.54 | 395,447 | -2.27(-1.28%) |
Oct 18, 2023 | 181.59 | 183.52 | 177.71 | 177.81 | 359,469 | -5.01(-2.74%) |
Oct 17, 2023 | 179.59 | 183.40 | 179.07 | 182.82 | 329,235 | +1.56(+0.86%) |
Oct 16, 2023 | 183.28 | 183.90 | 181.08 | 181.26 | 333,446 | +0.01(+0.01%) |
Oct 13, 2023 | 182.90 | 182.90 | 179.54 | 181.25 | 334,558 | -0.58(-0.32%) |
Oct 12, 2023 | 184.92 | 184.92 | 180.37 | 181.83 | 338,205 | -3.21(-1.74%) |
Oct 11, 2023 | 183.60 | 185.20 | 182.98 | 185.04 | 451,762 | +2.18(+1.19%) |
Oct 10, 2023 | 184.01 | 184.73 | 182.63 | 182.86 | 395,223 | -0.40(-0.22%) |
Oct 09, 2023 | 181.91 | 183.57 | 180.64 | 183.25 | 340,559 | +0.90(+0.49%) |
Oct 06, 2023 | 180.42 | 183.24 | 179.04 | 182.35 | 485,767 | +1.00(+0.55%) |
Oct 05, 2023 | 181.60 | 183.46 | 180.61 | 181.35 | 479,127 | -0.53(-0.29%) |
Oct 04, 2023 | 180.28 | 182.11 | 178.65 | 181.88 | 571,898 | +3.79(+2.13%) |
Oct 03, 2023 | 178.32 | 181.17 | 177.77 | 178.09 | 437,716 | -2.00(-1.11%) |
Oct 02, 2023 | 180.32 | 181.05 | 178.48 | 180.09 | 587,403 | -1.14(-0.63%) |
Sep 29, 2023 | 183.66 | 185.45 | 180.95 | 181.23 | 520,792 | -0.86(-0.47%) |
Sep 28, 2023 | 181.42 | 182.49 | 180.23 | 182.09 | 450,805 | +1.50(+0.83%) |
Sep 27, 2023 | 182.16 | 182.87 | 180.05 | 180.60 | 544,113 | -0.50(-0.28%) |
Sep 26, 2023 | 182.67 | 183.93 | 181.10 | 181.10 | 618,122 | -2.49(-1.36%) |
Sep 25, 2023 | 179.53 | 183.87 | 182.77 | 183.59 | 521,015 | +4.16(+2.32%) |
Sep 22, 2023 | 179.04 | 181.19 | 179.04 | 179.44 | 456,318 | +0.78(+0.44%) |
Sep 21, 2023 | 181.94 | 182.06 | 178.60 | 178.65 | 592,492 | -3.57(-1.96%) |
Sep 20, 2023 | 182.50 | 185.43 | 181.72 | 182.22 | 496,148 | +1.46(+0.81%) |
Sep 19, 2023 | 180.40 | 180.94 | 178.00 | 180.76 | 550,949 | +0.20(+0.11%) |
Sep 18, 2023 | 179.39 | 180.88 | 177.87 | 180.57 | 452,376 | +1.43(+0.80%) |
Sep 15, 2023 | 181.46 | 181.46 | 178.65 | 179.14 | 770,803 | -2.33(-1.29%) |
Sep 14, 2023 | 181.30 | 182.13 | 180.25 | 181.47 | 487,879 | +1.67(+0.93%) |
Sep 13, 2023 | 180.50 | 180.74 | 178.97 | 179.80 | 347,615 | -0.65(-0.36%) |
Sep 12, 2023 | 178.91 | 180.53 | 178.91 | 180.45 | 303,359 | +0.83(+0.46%) |
Sep 11, 2023 | 181.01 | 181.28 | 178.46 | 179.61 | 264,883 | -0.02(-0.01%) |
Sep 08, 2023 | 180.94 | 182.46 | 179.13 | 179.63 | 342,020 | -1.34(-0.74%) |
Sep 07, 2023 | 181.46 | 182.55 | 179.67 | 180.97 | 414,248 | -1.03(-0.57%) |
Sep 06, 2023 | 182.54 | 184.07 | 181.48 | 182.00 | 330,006 | -0.61(-0.33%) |
Sep 05, 2023 | 185.70 | 185.82 | 182.53 | 182.61 | 415,348 | -4.12(-2.20%) |
Sep 01, 2023 | 187.22 | 189.98 | 186.47 | 186.73 | 396,077 | +0.63(+0.34%) |
Aug 31, 2023 | 185.37 | 187.09 | 184.76 | 186.10 | 390,721 | +0.56(+0.30%) |
Aug 30, 2023 | 185.25 | 186.16 | 184.92 | 185.53 | 292,210 | +0.29(+0.15%) |
Aug 29, 2023 | 184.17 | 185.49 | 183.42 | 185.25 | 342,776 | +1.44(+0.78%) |
Aug 28, 2023 | 183.86 | 185.66 | 183.16 | 183.80 | 339,543 | +1.68(+0.92%) |
Aug 25, 2023 | 180.27 | 183.12 | 179.40 | 182.12 | 564,009 | +2.79(+1.56%) |
Aug 24, 2023 | 179.60 | 183.01 | 179.31 | 179.33 | 530,131 | -0.43(-0.24%) |
Aug 23, 2023 | 179.98 | 181.23 | 177.79 | 179.76 | 674,359 | +5.28(+3.03%) |
Aug 22, 2023 | 175.69 | 177.27 | 173.88 | 174.48 | 372,645 | -1.04(-0.59%) |
Aug 21, 2023 | 174.87 | 175.88 | 174.24 | 175.51 | 216,922 | +0.51(+0.29%) |
Aug 18, 2023 | 174.46 | 175.60 | 174.41 | 175.00 | 383,891 | -0.16(-0.09%) |
Aug 17, 2023 | 176.85 | 179.12 | 174.81 | 175.16 | 403,849 | -0.97(-0.55%) |
Aug 16, 2023 | 177.38 | 178.61 | 176.13 | 176.13 | 361,097 | -2.01(-1.13%) |
Aug 15, 2023 | 180.47 | 181.55 | 177.87 | 178.13 | 264,210 | -3.86(-2.12%) |
Aug 14, 2023 | 181.69 | 182.74 | 181.15 | 182.00 | 291,674 | -0.72(-0.39%) |
Aug 11, 2023 | 181.34 | 183.09 | 181.34 | 182.72 | 297,137 | +0.27(+0.15%) |
Aug 10, 2023 | 182.78 | 184.84 | 182.13 | 182.45 | 308,632 | +1.06(+0.58%) |
Aug 09, 2023 | 182.58 | 183.98 | 181.32 | 181.39 | 337,175 | -0.95(-0.52%) |
Aug 08, 2023 | 182.53 | 183.80 | 181.09 | 182.34 | 363,974 | -2.27(-1.23%) |
Aug 07, 2023 | 184.64 | 185.84 | 182.55 | 184.61 | 593,142 | +1.84(+1.01%) |
Aug 04, 2023 | 183.62 | 185.91 | 182.64 | 182.78 | 431,031 | -0.14(-0.08%) |
Aug 03, 2023 | 183.10 | 186.54 | 181.33 | 182.91 | 687,468 | +0.01(+0.01%) |
Aug 02, 2023 | 181.85 | 184.99 | 181.22 | 182.91 | 660,924 | -0.13(-0.07%) |
Aug 01, 2023 | 180.59 | 184.00 | 179.18 | 183.03 | 654,210 | +1.25(+0.69%) |
Jul 31, 2023 | 182.93 | 186.00 | 180.79 | 181.78 | 603,115 | -0.58(-0.32%) |
Jul 28, 2023 | 183.78 | 185.12 | 181.28 | 182.36 | 904,532 | +1.11(+0.61%) |
Jul 27, 2023 | 180.38 | 183.63 | 179.24 | 181.25 | 1,038,425 | +2.82(+1.58%) |
Jul 26, 2023 | 171.32 | 179.16 | 171.17 | 178.43 | 1,304,667 | +5.89(+3.41%) |
Jul 25, 2023 | 165.68 | 173.48 | 164.60 | 172.54 | 1,874,434 | -2.91(-1.66%) |
Jul 24, 2023 | 176.18 | 177.14 | 174.61 | 175.46 | 595,003 | -0.75(-0.43%) |
Jul 21, 2023 | 174.95 | 176.65 | 172.66 | 176.21 | 489,770 | +1.31(+0.75%) |
Jul 20, 2023 | 175.35 | 175.61 | 173.33 | 174.89 | 446,944 | -0.38(-0.21%) |
Jul 19, 2023 | 175.08 | 175.90 | 174.31 | 175.27 | 497,288 | +0.08(+0.05%) |
Jul 18, 2023 | 174.09 | 175.95 | 173.84 | 175.19 | 603,517 | +0.55(+0.32%) |
Jul 17, 2023 | 175.19 | 176.71 | 174.10 | 174.64 | 502,475 | -1.62(-0.92%) |
Jul 14, 2023 | 177.80 | 178.06 | 174.71 | 176.26 | 322,627 | -1.29(-0.73%) |
Jul 13, 2023 | 176.41 | 178.25 | 175.59 | 177.55 | 525,037 | +1.79(+1.02%) |
Jul 12, 2023 | 176.56 | 178.75 | 175.36 | 175.76 | 719,572 | +0.98(+0.56%) |
Jul 11, 2023 | 172.10 | 174.88 | 171.48 | 174.78 | 603,692 | +3.61(+2.11%) |
Jul 10, 2023 | 167.35 | 172.34 | 167.29 | 171.17 | 513,606 | +1.60(+0.94%) |
Jul 07, 2023 | 167.62 | 170.86 | 167.41 | 169.57 | 586,013 | +1.96(+1.17%) |
Jul 06, 2023 | 165.33 | 167.78 | 164.85 | 167.61 | 459,033 | +1.03(+0.62%) |
Jul 05, 2023 | 168.64 | 168.81 | 165.92 | 166.59 | 619,468 | -4.79(-2.80%) |
Jul 03, 2023 | 169.52 | 171.50 | 169.52 | 171.38 | 262,133 | +1.66(+0.98%) |
Jun 30, 2023 | 166.63 | 170.08 | 165.38 | 169.72 | 430,058 | +3.76(+2.27%) |
Jun 29, 2023 | 162.23 | 166.43 | 161.84 | 165.95 | 418,284 | +2.49(+1.52%) |
Jun 28, 2023 | 167.95 | 167.95 | 162.81 | 163.46 | 621,853 | -4.87(-2.89%) |
Jun 27, 2023 | 167.68 | 169.11 | 165.67 | 168.33 | 326,957 | +1.20(+0.72%) |
Jun 26, 2023 | 165.75 | 167.60 | 165.30 | 167.14 | 460,853 | +1.32(+0.80%) |
Jun 23, 2023 | 163.94 | 166.33 | 163.39 | 165.81 | 949,457 | -0.06(-0.04%) |
Jun 22, 2023 | 167.50 | 167.50 | 164.42 | 165.87 | 455,211 | -1.86(-1.11%) |
Jun 21, 2023 | 165.50 | 168.16 | 164.51 | 167.73 | 486,197 | +1.73(+1.04%) |
Jun 20, 2023 | 167.54 | 168.86 | 165.22 | 166.00 | 386,837 | -3.01(-1.78%) |
Jun 16, 2023 | 167.74 | 169.86 | 166.42 | 169.01 | 933,512 | +1.99(+1.19%) |
Jun 15, 2023 | 164.48 | 167.12 | 164.43 | 167.02 | 334,406 | +1.96(+1.18%) |
Jun 14, 2023 | 167.29 | 168.32 | 164.45 | 165.06 | 351,142 | -1.15(-0.69%) |
Jun 13, 2023 | 164.09 | 167.86 | 164.09 | 166.21 | 433,550 | +2.48(+1.51%) |
Jun 12, 2023 | 161.18 | 164.79 | 160.38 | 163.73 | 398,149 | +3.18(+1.98%) |
Jun 09, 2023 | 164.32 | 164.61 | 160.35 | 160.55 | 677,864 | -3.69(-2.24%) |
Jun 08, 2023 | 168.74 | 169.49 | 161.60 | 164.23 | 701,593 | -5.58(-3.29%) |
Jun 07, 2023 | 165.33 | 170.21 | 164.93 | 169.81 | 515,060 | +4.33(+2.61%) |
Jun 06, 2023 | 162.70 | 165.90 | 162.70 | 165.49 | 485,879 | +2.28(+1.40%) |
Jun 05, 2023 | 163.97 | 164.81 | 162.22 | 163.21 | 547,584 | -0.30(-0.19%) |
Jun 02, 2023 | 158.56 | 163.68 | 158.39 | 163.51 | 516,494 | +6.97(+4.45%) |
Jun 01, 2023 | 158.79 | 159.21 | 156.24 | 156.54 | 819,994 | -1.86(-1.17%) |
May 31, 2023 | 159.10 | 159.69 | 157.28 | 158.40 | 2,524,162 | -1.90(-1.18%) |
May 30, 2023 | 161.01 | 161.74 | 159.81 | 160.30 | 621,330 | +0.09(+0.06%) |
May 26, 2023 | 162.71 | 163.75 | 159.93 | 160.21 | 585,090 | -1.57(-0.97%) |
May 25, 2023 | 161.50 | 163.13 | 161.18 | 161.78 | 572,499 | -0.21(-0.13%) |
May 24, 2023 | 165.80 | 165.80 | 161.60 | 161.99 | 688,333 | -4.75(-2.85%) |
May 23, 2023 | 166.82 | 168.28 | 166.17 | 166.74 | 545,002 | -1.14(-0.68%) |
May 22, 2023 | 167.64 | 168.51 | 165.75 | 167.88 | 693,421 | -0.03(-0.02%) |
May 19, 2023 | 169.63 | 169.76 | 167.34 | 167.91 | 396,100 | -0.22(-0.13%) |
May 18, 2023 | 167.11 | 168.56 | 166.00 | 168.12 | 465,460 | +0.76(+0.45%) |
May 17, 2023 | 165.89 | 167.57 | 164.46 | 167.37 | 461,291 | +2.03(+1.22%) |
May 16, 2023 | 169.10 | 169.10 | 164.37 | 165.34 | 676,082 | -5.01(-2.94%) |
May 15, 2023 | 170.32 | 171.04 | 168.94 | 170.35 | 327,015 | +0.14(+0.08%) |
May 12, 2023 | 170.23 | 170.98 | 168.02 | 170.22 | 467,934 | +0.83(+0.49%) |
May 11, 2023 | 168.66 | 170.51 | 167.55 | 169.39 | 776,534 | -0.20(-0.12%) |
May 10, 2023 | 168.64 | 169.75 | 167.15 | 169.59 | 563,643 | +2.34(+1.40%) |
May 09, 2023 | 167.96 | 167.96 | 166.63 | 167.25 | 456,599 | -1.68(-1.00%) |
May 08, 2023 | 170.21 | 170.21 | 166.82 | 168.93 | 319,274 | -0.24(-0.14%) |
May 05, 2023 | 166.93 | 169.89 | 166.49 | 169.16 | 523,259 | +3.86(+2.34%) |
May 04, 2023 | 167.54 | 167.54 | 165.06 | 165.30 | 756,111 | -2.59(-1.54%) |
May 03, 2023 | 171.08 | 171.12 | 167.30 | 167.89 | 667,298 | -2.54(-1.49%) |
May 02, 2023 | 170.06 | 170.69 | 167.19 | 170.42 | 599,107 | -1.30(-0.76%) |
May 01, 2023 | 170.98 | 173.34 | 170.98 | 171.72 | 593,097 | +0.20(+0.11%) |
Apr 28, 2023 | 167.11 | 171.67 | 167.11 | 171.52 | 760,817 | +4.94(+2.96%) |
Apr 27, 2023 | 161.36 | 166.66 | 161.14 | 166.59 | 824,877 | +4.27(+2.63%) |
Apr 26, 2023 | 164.17 | 167.70 | 159.16 | 162.32 | 1,701,791 | -5.61(-3.34%) |
Apr 25, 2023 | 174.21 | 174.21 | 167.18 | 167.94 | 1,102,522 | -8.15(-4.63%) |
Apr 24, 2023 | 175.55 | 176.17 | 174.60 | 176.09 | 469,507 | +1.01(+0.58%) |
Apr 21, 2023 | 175.54 | 175.69 | 173.94 | 175.07 | 478,172 | +0.10(+0.06%) |
Apr 20, 2023 | 176.76 | 177.33 | 174.51 | 174.97 | 443,474 | -1.99(-1.12%) |
Apr 19, 2023 | 176.06 | 177.53 | 175.36 | 176.96 | 447,228 | +0.70(+0.40%) |
Apr 18, 2023 | 176.41 | 177.34 | 175.16 | 176.26 | 629,465 | +0.41(+0.23%) |
Apr 17, 2023 | 175.52 | 175.87 | 173.65 | 175.85 | 433,003 | +0.92(+0.53%) |
Apr 14, 2023 | 175.77 | 176.96 | 174.02 | 174.93 | 284,182 | -1.57(-0.89%) |
Apr 13, 2023 | 175.22 | 177.01 | 173.88 | 176.50 | 458,793 | +2.31(+1.33%) |
Apr 12, 2023 | 176.11 | 176.93 | 173.92 | 174.19 | 505,561 | -0.93(-0.53%) |
Apr 11, 2023 | 175.05 | 176.48 | 173.68 | 175.12 | 313,811 | +0.95(+0.55%) |
Apr 10, 2023 | 172.43 | 174.54 | 172.11 | 174.17 | 392,025 | +0.30(+0.17%) |
Apr 06, 2023 | 173.33 | 174.20 | 172.06 | 173.87 | 506,060 | +0.08(+0.05%) |
Apr 05, 2023 | 171.85 | 173.84 | 171.85 | 173.79 | 464,238 | +1.40(+0.81%) |
Apr 04, 2023 | 175.61 | 175.73 | 171.06 | 172.40 | 443,965 | -2.94(-1.68%) |
Apr 03, 2023 | 174.71 | 176.88 | 174.31 | 175.34 | 441,055 | -0.56(-0.32%) |
Mar 31, 2023 | 172.39 | 176.16 | 171.81 | 175.90 | 428,013 | +4.69(+2.74%) |
Mar 30, 2023 | 171.36 | 172.22 | 170.90 | 171.21 | 303,551 | +0.96(+0.57%) |
Mar 29, 2023 | 171.40 | 171.53 | 169.77 | 170.25 | 413,240 | +0.60(+0.35%) |
Mar 28, 2023 | 169.21 | 170.76 | 168.62 | 169.65 | 310,305 | +0.51(+0.30%) |
Mar 27, 2023 | 168.22 | 169.79 | 166.53 | 169.13 | 373,021 | +2.27(+1.36%) |
Mar 24, 2023 | 165.73 | 167.49 | 163.74 | 166.86 | 546,441 | +0.11(+0.07%) |
Mar 23, 2023 | 167.64 | 170.43 | 166.02 | 166.75 | 482,175 | -1.01(-0.60%) |
Mar 22, 2023 | 169.39 | 172.44 | 167.58 | 167.77 | 500,694 | -1.69(-1.00%) |
Mar 21, 2023 | 169.07 | 170.46 | 168.03 | 169.46 | 500,599 | +2.75(+1.65%) |
Mar 20, 2023 | 164.93 | 167.27 | 164.02 | 166.71 | 622,833 | +3.06(+1.87%) |
Mar 17, 2023 | 168.81 | 168.81 | 161.59 | 163.65 | 782,678 | -5.15(-3.05%) |
Mar 16, 2023 | 166.86 | 169.85 | 166.68 | 168.80 | 447,625 | +0.48(+0.29%) |
Mar 15, 2023 | 167.41 | 169.71 | 166.59 | 168.32 | 489,276 | -2.95(-1.72%) |
Mar 14, 2023 | 171.60 | 172.83 | 169.25 | 171.27 | 407,434 | +2.67(+1.59%) |
Mar 13, 2023 | 166.61 | 170.33 | 165.03 | 168.59 | 606,364 | +0.75(+0.45%) |
Mar 10, 2023 | 171.65 | 171.65 | 166.41 | 167.85 | 509,444 | -4.19(-2.43%) |
Mar 09, 2023 | 176.35 | 177.40 | 171.39 | 172.03 | 408,453 | -3.13(-1.78%) |
Mar 08, 2023 | 173.95 | 175.50 | 172.33 | 175.16 | 457,478 | +0.40(+0.23%) |
Mar 07, 2023 | 176.79 | 177.22 | 174.32 | 174.76 | 385,795 | -2.56(-1.44%) |
Mar 06, 2023 | 180.65 | 181.08 | 177.11 | 177.31 | 449,651 | -2.91(-1.61%) |
Mar 03, 2023 | 178.92 | 180.26 | 176.43 | 180.22 | 418,034 | +1.73(+0.97%) |
Mar 02, 2023 | 177.37 | 178.61 | 176.06 | 178.49 | 456,481 | +0.44(+0.25%) |