Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.18 | 249.50 | 242.78 | 243.58 | 861,554 | -3.86(-1.56%) |
Jan 30, 2024 | 247.69 | 250.25 | 247.03 | 247.43 | 459,975 | -1.89(-0.76%) |
Jan 29, 2024 | 245.64 | 249.36 | 244.99 | 249.33 | 658,661 | +3.98(+1.62%) |
Jan 26, 2024 | 247.77 | 248.40 | 244.59 | 245.35 | 635,103 | -2.30(-0.93%) |
Jan 25, 2024 | 248.21 | 250.21 | 246.26 | 247.65 | 564,538 | +1.01(+0.41%) |
Jan 24, 2024 | 249.22 | 249.22 | 245.88 | 246.65 | 505,458 | -1.68(-0.68%) |
Jan 23, 2024 | 249.79 | 249.79 | 246.70 | 248.33 | 578,584 | +0.62(+0.25%) |
Jan 22, 2024 | 246.92 | 249.99 | 245.75 | 247.71 | 803,014 | +3.14(+1.28%) |
Jan 19, 2024 | 245.98 | 246.21 | 242.53 | 244.57 | 1,197,218 | +0.02(+0.01%) |
Jan 18, 2024 | 245.69 | 247.74 | 241.16 | 244.55 | 640,400 | +1.06(+0.43%) |
Jan 17, 2024 | 243.85 | 244.58 | 240.68 | 243.50 | 860,352 | -2.18(-0.89%) |
Jan 16, 2024 | 240.52 | 245.86 | 239.04 | 245.68 | 771,555 | +2.68(+1.10%) |
Jan 12, 2024 | 244.29 | 244.29 | 240.48 | 243.00 | 572,983 | +0.93(+0.38%) |
Jan 11, 2024 | 241.94 | 243.08 | 239.41 | 242.07 | 512,239 | -1.99(-0.82%) |
Jan 10, 2024 | 243.99 | 245.22 | 241.42 | 244.06 | 633,893 | +1.56(+0.64%) |
Jan 09, 2024 | 244.45 | 245.61 | 242.18 | 242.51 | 795,801 | -3.09(-1.26%) |
Jan 08, 2024 | 239.27 | 246.84 | 239.27 | 245.60 | 1,072,716 | +9.32(+3.94%) |
Jan 05, 2024 | 232.51 | 237.74 | 232.51 | 236.28 | 886,484 | +2.92(+1.25%) |
Jan 04, 2024 | 233.06 | 236.33 | 232.72 | 233.36 | 762,355 | +1.06(+0.45%) |
Jan 03, 2024 | 236.16 | 236.16 | 229.73 | 232.30 | 1,186,014 | -6.82(-2.85%) |
Jan 02, 2024 | 243.48 | 245.15 | 237.15 | 239.12 | 1,018,280 | -7.40(-3.00%) |
Dec 29, 2023 | 248.47 | 249.56 | 245.77 | 246.52 | 489,836 | -2.31(-0.93%) |
Dec 28, 2023 | 248.79 | 249.99 | 247.09 | 248.83 | 390,567 | -0.80(-0.32%) |
Dec 27, 2023 | 247.44 | 249.92 | 246.80 | 249.63 | 519,969 | +2.83(+1.15%) |
Dec 26, 2023 | 243.55 | 246.93 | 242.60 | 246.80 | 540,392 | +3.68(+1.51%) |
Dec 22, 2023 | 242.76 | 243.31 | 240.71 | 243.12 | 740,252 | +1.66(+0.69%) |
Dec 21, 2023 | 238.68 | 241.89 | 237.46 | 241.45 | 825,333 | +4.42(+1.86%) |
Dec 20, 2023 | 244.98 | 245.66 | 236.79 | 237.04 | 1,766,257 | -8.63(-3.51%) |
Dec 19, 2023 | 250.22 | 250.22 | 245.38 | 245.67 | 969,220 | -2.80(-1.13%) |
Dec 18, 2023 | 250.64 | 251.81 | 246.35 | 248.47 | 1,111,006 | +4.64(+1.90%) |
Dec 15, 2023 | 244.64 | 248.43 | 243.71 | 243.84 | 2,242,161 | -2.08(-0.85%) |
Dec 14, 2023 | 243.94 | 251.35 | 242.27 | 245.92 | 1,643,763 | +4.74(+1.96%) |
Dec 13, 2023 | 233.14 | 241.84 | 231.82 | 241.18 | 1,056,965 | +7.39(+3.16%) |
Dec 12, 2023 | 232.07 | 234.50 | 229.97 | 233.80 | 1,070,646 | +2.43(+1.05%) |
Dec 11, 2023 | 226.80 | 231.60 | 226.80 | 231.37 | 947,649 | +3.70(+1.62%) |
Dec 08, 2023 | 225.47 | 231.05 | 224.33 | 227.67 | 1,754,211 | +4.12(+1.84%) |
Dec 07, 2023 | 223.88 | 224.30 | 222.22 | 223.55 | 596,083 | -0.31(-0.14%) |
Dec 06, 2023 | 225.18 | 225.18 | 222.96 | 223.86 | 929,650 | +0.98(+0.44%) |
Dec 05, 2023 | 223.22 | 224.84 | 220.99 | 222.88 | 853,192 | -1.56(-0.69%) |
Dec 04, 2023 | 219.57 | 224.51 | 219.57 | 224.44 | 757,023 | +3.01(+1.36%) |
Dec 01, 2023 | 216.49 | 221.79 | 216.18 | 221.43 | 1,161,547 | +4.40(+2.03%) |
Nov 30, 2023 | 215.94 | 217.27 | 214.73 | 217.03 | 1,224,446 | +1.11(+0.51%) |
Nov 29, 2023 | 214.54 | 217.41 | 214.54 | 215.92 | 926,185 | +3.56(+1.68%) |
Nov 28, 2023 | 209.94 | 213.35 | 209.02 | 212.36 | 863,412 | +1.41(+0.67%) |
Nov 27, 2023 | 209.24 | 211.44 | 208.02 | 210.95 | 604,940 | +0.87(+0.41%) |
Nov 24, 2023 | 209.74 | 210.66 | 208.36 | 210.08 | 455,583 | +0.20(+0.09%) |
Nov 22, 2023 | 210.46 | 211.05 | 208.10 | 209.88 | 622,352 | +1.34(+0.64%) |
Nov 21, 2023 | 207.21 | 209.02 | 207.21 | 208.55 | 966,312 | +0.06(+0.03%) |
Nov 20, 2023 | 204.19 | 209.37 | 203.14 | 208.49 | 732,497 | +4.30(+2.10%) |
Nov 17, 2023 | 201.53 | 204.63 | 201.19 | 204.19 | 923,145 | +4.81(+2.41%) |
Nov 16, 2023 | 197.85 | 200.48 | 196.15 | 199.38 | 1,073,920 | +1.77(+0.90%) |
Nov 15, 2023 | 195.62 | 200.75 | 194.05 | 197.61 | 1,122,645 | +2.16(+1.10%) |
Nov 14, 2023 | 189.05 | 197.07 | 189.00 | 195.45 | 1,201,193 | +12.35(+6.74%) |
Nov 13, 2023 | 182.99 | 183.75 | 181.10 | 183.10 | 639,321 | -0.89(-0.48%) |
Nov 10, 2023 | 183.99 | 184.42 | 179.41 | 183.99 | 678,134 | +0.54(+0.29%) |
Nov 09, 2023 | 184.72 | 186.48 | 183.09 | 183.45 | 763,204 | -0.09(-0.05%) |
Nov 08, 2023 | 183.44 | 185.49 | 182.82 | 183.54 | 478,732 | +0.70(+0.38%) |
Nov 07, 2023 | 180.29 | 183.62 | 180.29 | 182.84 | 783,070 | +2.96(+1.64%) |
Nov 06, 2023 | 179.93 | 180.83 | 178.24 | 179.89 | 557,479 | -1.02(-0.57%) |
Nov 03, 2023 | 179.97 | 184.01 | 179.97 | 180.91 | 990,340 | +3.89(+2.20%) |
Nov 02, 2023 | 170.02 | 177.19 | 169.77 | 177.02 | 1,102,240 | +10.16(+6.09%) |
Nov 01, 2023 | 168.30 | 168.30 | 163.41 | 166.87 | 933,799 | -1.86(-1.10%) |
Oct 31, 2023 | 165.02 | 169.46 | 164.50 | 168.72 | 726,955 | +5.52(+3.38%) |
Oct 30, 2023 | 162.79 | 163.94 | 159.15 | 163.20 | 849,151 | +1.33(+0.82%) |
Oct 27, 2023 | 165.71 | 165.71 | 161.64 | 161.87 | 692,392 | -3.48(-2.11%) |
Oct 26, 2023 | 164.26 | 166.82 | 163.21 | 165.35 | 760,785 | +2.00(+1.22%) |
Oct 25, 2023 | 168.42 | 168.81 | 162.64 | 163.35 | 1,061,664 | -5.50(-3.26%) |
Oct 24, 2023 | 176.30 | 177.37 | 165.37 | 168.85 | 1,788,978 | -9.29(-5.22%) |
Oct 23, 2023 | 175.65 | 180.09 | 174.51 | 178.15 | 814,296 | +2.66(+1.51%) |
Oct 20, 2023 | 178.62 | 179.28 | 174.00 | 175.49 | 1,297,976 | -2.60(-1.46%) |
Oct 19, 2023 | 168.15 | 180.99 | 165.17 | 178.09 | 2,337,228 | +3.80(+2.18%) |
Oct 18, 2023 | 178.71 | 179.24 | 173.32 | 174.29 | 1,297,420 | -5.67(-3.15%) |
Oct 17, 2023 | 176.85 | 181.34 | 175.46 | 179.96 | 1,394,921 | +0.84(+0.47%) |
Oct 16, 2023 | 178.61 | 180.26 | 176.43 | 179.12 | 778,373 | +1.59(+0.90%) |
Oct 13, 2023 | 180.25 | 180.96 | 176.81 | 177.53 | 627,911 | -2.65(-1.47%) |
Oct 12, 2023 | 186.21 | 186.31 | 179.64 | 180.18 | 769,875 | -5.49(-2.96%) |
Oct 11, 2023 | 186.32 | 187.11 | 183.98 | 185.67 | 483,372 | -0.66(-0.35%) |
Oct 10, 2023 | 184.50 | 187.48 | 183.92 | 186.33 | 601,149 | +1.75(+0.95%) |
Oct 09, 2023 | 179.62 | 184.88 | 179.62 | 184.58 | 536,838 | +3.26(+1.80%) |
Oct 06, 2023 | 178.68 | 182.53 | 177.02 | 181.31 | 622,518 | +1.44(+0.80%) |
Oct 05, 2023 | 179.25 | 180.59 | 177.58 | 179.87 | 449,117 | +0.76(+0.42%) |
Oct 04, 2023 | 178.71 | 180.04 | 176.76 | 179.11 | 829,380 | +1.37(+0.77%) |
Oct 03, 2023 | 177.20 | 178.49 | 176.11 | 177.74 | 739,240 | -0.30(-0.17%) |
Oct 02, 2023 | 180.45 | 182.11 | 176.70 | 178.04 | 851,739 | -4.23(-2.32%) |
Sep 29, 2023 | 183.77 | 184.90 | 181.85 | 182.27 | 700,998 | +0.18(+0.10%) |
Sep 28, 2023 | 179.84 | 185.33 | 178.83 | 182.09 | 835,612 | +2.27(+1.26%) |
Sep 27, 2023 | 180.36 | 181.59 | 177.98 | 179.82 | 559,506 | +0.36(+0.20%) |
Sep 26, 2023 | 181.91 | 182.94 | 179.08 | 179.46 | 753,025 | -3.73(-2.04%) |
Sep 25, 2023 | 183.89 | 183.95 | 183.02 | 183.19 | 461,558 | -1.44(-0.78%) |
Sep 22, 2023 | 185.09 | 186.14 | 184.24 | 184.64 | 474,812 | -0.52(-0.28%) |
Sep 21, 2023 | 191.59 | 192.61 | 184.98 | 185.15 | 948,570 | -8.23(-4.26%) |
Sep 20, 2023 | 197.04 | 198.20 | 193.09 | 193.38 | 424,846 | -2.14(-1.09%) |
Sep 19, 2023 | 193.48 | 195.55 | 193.40 | 195.52 | 515,063 | +1.54(+0.79%) |
Sep 18, 2023 | 195.38 | 195.79 | 192.90 | 193.98 | 634,207 | -1.90(-0.97%) |
Sep 15, 2023 | 197.99 | 198.72 | 195.48 | 195.88 | 1,195,438 | -2.83(-1.42%) |
Sep 14, 2023 | 197.25 | 199.32 | 196.26 | 198.71 | 423,108 | +2.45(+1.25%) |
Sep 13, 2023 | 196.41 | 197.04 | 194.92 | 196.26 | 686,598 | -0.27(-0.14%) |
Sep 12, 2023 | 196.64 | 197.53 | 195.94 | 196.53 | 728,246 | -0.50(-0.25%) |
Sep 11, 2023 | 196.30 | 197.82 | 195.93 | 197.02 | 839,883 | +1.44(+0.74%) |
Sep 08, 2023 | 200.00 | 201.36 | 194.99 | 195.58 | 566,057 | -4.90(-2.44%) |
Sep 07, 2023 | 201.82 | 203.09 | 200.37 | 200.48 | 516,176 | -2.70(-1.33%) |
Sep 06, 2023 | 203.13 | 205.71 | 202.89 | 203.17 | 561,834 | +0.13(+0.06%) |
Sep 05, 2023 | 204.43 | 205.99 | 202.81 | 203.04 | 415,054 | -2.37(-1.15%) |
Sep 01, 2023 | 206.15 | 207.81 | 204.58 | 205.41 | 438,331 | +0.13(+0.06%) |
Aug 31, 2023 | 206.57 | 207.64 | 205.27 | 205.28 | 440,704 | -0.80(-0.39%) |
Aug 30, 2023 | 204.16 | 206.44 | 203.26 | 206.09 | 433,156 | +2.08(+1.02%) |
Aug 29, 2023 | 198.61 | 204.91 | 197.82 | 204.01 | 614,535 | +5.50(+2.77%) |
Aug 28, 2023 | 197.39 | 199.42 | 196.74 | 198.51 | 489,992 | +1.89(+0.96%) |
Aug 25, 2023 | 196.42 | 197.55 | 195.12 | 196.62 | 1,219,195 | +1.53(+0.78%) |
Aug 24, 2023 | 196.24 | 197.49 | 194.73 | 195.09 | 1,315,840 | +0.21(+0.11%) |
Aug 23, 2023 | 191.69 | 195.99 | 191.42 | 194.88 | 823,933 | +4.29(+2.25%) |
Aug 22, 2023 | 190.50 | 190.90 | 189.26 | 190.59 | 1,414,989 | +0.20(+0.10%) |
Aug 21, 2023 | 191.03 | 191.19 | 188.78 | 190.40 | 655,165 | -0.45(-0.23%) |
Aug 18, 2023 | 188.35 | 191.01 | 187.59 | 190.84 | 644,335 | +1.32(+0.70%) |
Aug 17, 2023 | 192.13 | 192.23 | 188.73 | 189.52 | 547,426 | -2.50(-1.30%) |
Aug 16, 2023 | 191.52 | 194.11 | 191.52 | 192.02 | 527,729 | -0.08(-0.04%) |
Aug 15, 2023 | 193.74 | 194.82 | 191.18 | 192.10 | 788,044 | -3.27(-1.67%) |
Aug 14, 2023 | 195.23 | 196.48 | 194.30 | 195.37 | 624,012 | -0.59(-0.30%) |
Aug 11, 2023 | 195.17 | 197.09 | 194.52 | 195.96 | 423,918 | -0.99(-0.50%) |
Aug 10, 2023 | 196.77 | 199.38 | 195.89 | 196.95 | 395,768 | +0.02(+0.01%) |
Aug 09, 2023 | 197.88 | 197.93 | 195.52 | 196.93 | 698,357 | -0.87(-0.44%) |
Aug 08, 2023 | 195.21 | 197.86 | 195.06 | 197.80 | 848,506 | +1.11(+0.57%) |
Aug 07, 2023 | 196.48 | 198.02 | 195.53 | 196.69 | 1,086,461 | +0.34(+0.17%) |
Aug 04, 2023 | 195.91 | 198.52 | 194.88 | 196.35 | 849,396 | +0.60(+0.30%) |
Aug 03, 2023 | 198.64 | 199.37 | 195.18 | 195.76 | 1,238,470 | -4.56(-2.28%) |
Aug 02, 2023 | 199.65 | 201.27 | 197.64 | 200.32 | 1,559,200 | -0.51(-0.25%) |
Aug 01, 2023 | 201.12 | 202.13 | 200.52 | 200.82 | 1,321,112 | -1.86(-0.92%) |
Jul 31, 2023 | 202.24 | 203.77 | 200.53 | 202.68 | 986,621 | +1.30(+0.65%) |
Jul 28, 2023 | 201.61 | 202.28 | 199.87 | 201.38 | 1,560,574 | -0.09(-0.04%) |
Jul 27, 2023 | 203.99 | 204.57 | 199.27 | 201.47 | 2,196,034 | -0.64(-0.31%) |
Jul 26, 2023 | 205.84 | 205.96 | 200.77 | 202.10 | 1,959,891 | -4.46(-2.16%) |
Jul 25, 2023 | 205.12 | 208.43 | 204.90 | 206.56 | 1,809,133 | +1.43(+0.70%) |
Jul 24, 2023 | 208.05 | 210.10 | 204.58 | 205.13 | 2,190,220 | -5.76(-2.73%) |
Jul 21, 2023 | 214.40 | 215.23 | 210.83 | 210.89 | 1,345,003 | -3.99(-1.86%) |
Jul 20, 2023 | 220.97 | 221.83 | 209.49 | 214.89 | 3,485,452 | -20.98(-8.89%) |
Jul 19, 2023 | 236.03 | 238.70 | 235.80 | 235.86 | 833,341 | -0.32(-0.13%) |
Jul 18, 2023 | 235.38 | 237.66 | 234.50 | 236.18 | 1,048,791 | +0.66(+0.28%) |
Jul 17, 2023 | 234.44 | 238.68 | 233.55 | 235.51 | 810,857 | +0.62(+0.26%) |
Jul 14, 2023 | 231.41 | 235.51 | 231.10 | 234.90 | 764,221 | +3.35(+1.45%) |
Jul 13, 2023 | 230.80 | 232.89 | 230.69 | 231.55 | 674,280 | +1.35(+0.59%) |
Jul 12, 2023 | 233.99 | 235.01 | 228.93 | 230.20 | 695,916 | +0.75(+0.32%) |
Jul 11, 2023 | 227.23 | 230.05 | 225.74 | 229.46 | 666,917 | +1.90(+0.83%) |
Jul 10, 2023 | 223.78 | 228.07 | 223.78 | 227.56 | 629,632 | +3.50(+1.56%) |
Jul 07, 2023 | 222.45 | 226.48 | 222.11 | 224.06 | 436,765 | +0.64(+0.28%) |
Jul 06, 2023 | 227.40 | 227.40 | 221.57 | 223.43 | 759,457 | -6.27(-2.73%) |
Jul 05, 2023 | 226.59 | 230.15 | 224.24 | 229.69 | 654,892 | +2.13(+0.94%) |
Jul 03, 2023 | 231.79 | 231.79 | 226.41 | 227.56 | 1,041,013 | -6.13(-2.62%) |
Jun 30, 2023 | 234.47 | 236.37 | 233.61 | 233.69 | 998,691 | +0.86(+0.37%) |
Jun 29, 2023 | 230.71 | 233.15 | 230.61 | 232.83 | 493,595 | +1.80(+0.78%) |
Jun 28, 2023 | 226.49 | 231.10 | 225.87 | 231.03 | 773,781 | +3.86(+1.70%) |
Jun 27, 2023 | 224.75 | 228.10 | 222.10 | 227.17 | 667,788 | +4.56(+2.05%) |
Jun 26, 2023 | 222.29 | 224.96 | 222.02 | 222.61 | 793,948 | +0.12(+0.05%) |
Jun 23, 2023 | 223.25 | 224.92 | 221.84 | 222.49 | 1,820,517 | -2.40(-1.07%) |
Jun 22, 2023 | 226.66 | 228.52 | 224.03 | 224.90 | 447,905 | -2.29(-1.01%) |
Jun 21, 2023 | 224.93 | 228.36 | 224.81 | 227.19 | 596,474 | +0.99(+0.44%) |
Jun 20, 2023 | 226.57 | 228.28 | 224.07 | 226.20 | 570,866 | -2.00(-0.88%) |
Jun 16, 2023 | 232.57 | 233.15 | 227.20 | 228.19 | 1,383,301 | -2.61(-1.13%) |
Jun 15, 2023 | 226.80 | 233.08 | 230.81 | 604,534 | +31.94(+16.06%) | |
May 08, 2023 | 198.63 | 200.20 | 197.61 | 198.87 | 563,463 | +0.51(+0.26%) |
May 05, 2023 | 197.28 | 199.21 | 196.91 | 198.35 | 459,668 | +2.84(+1.46%) |
May 04, 2023 | 196.26 | 198.07 | 194.71 | 195.51 | 973,594 | -2.74(-1.38%) |
May 03, 2023 | 199.16 | 202.40 | 198.00 | 198.24 | 469,443 | +0.66(+0.34%) |
May 02, 2023 | 203.11 | 203.40 | 195.14 | 197.58 | 744,822 | -6.01(-2.95%) |
May 01, 2023 | 204.97 | 205.82 | 202.32 | 203.59 | 769,995 | -2.96(-1.44%) |
Apr 28, 2023 | 203.79 | 209.01 | 203.79 | 206.55 | 817,920 | +2.64(+1.29%) |
Apr 27, 2023 | 198.74 | 204.71 | 198.60 | 203.91 | 867,593 | +7.02(+3.56%) |
Apr 26, 2023 | 195.74 | 200.26 | 195.09 | 196.89 | 696,310 | +0.60(+0.31%) |
Apr 25, 2023 | 198.93 | 199.77 | 195.66 | 196.29 | 466,713 | -2.87(-1.44%) |
Apr 24, 2023 | 201.64 | 202.21 | 198.65 | 199.16 | 763,416 | -1.82(-0.91%) |
Apr 21, 2023 | 201.11 | 202.47 | 198.44 | 200.99 | 880,353 | +0.53(+0.27%) |
Apr 20, 2023 | 196.72 | 202.31 | 195.81 | 200.45 | 1,758,011 | +7.26(+3.76%) |
Apr 19, 2023 | 191.68 | 193.76 | 189.52 | 193.20 | 1,270,327 | +0.11(+0.06%) |
Apr 18, 2023 | 196.47 | 196.47 | 191.73 | 193.09 | 1,006,334 | -1.82(-0.94%) |
Apr 17, 2023 | 193.64 | 195.36 | 192.28 | 194.91 | 802,042 | +1.17(+0.60%) |
Apr 14, 2023 | 195.96 | 197.70 | 191.41 | 193.74 | 912,734 | -2.67(-1.36%) |
Apr 13, 2023 | 195.02 | 196.45 | 192.32 | 196.41 | 870,259 | +2.54(+1.31%) |
Apr 12, 2023 | 200.77 | 201.29 | 193.35 | 193.87 | 828,911 | -4.95(-2.49%) |
Apr 11, 2023 | 196.69 | 199.43 | 195.78 | 198.82 | 662,034 | +2.80(+1.43%) |
Apr 10, 2023 | 192.87 | 196.45 | 192.38 | 196.02 | 763,814 | +1.34(+0.69%) |
Apr 06, 2023 | 196.76 | 196.76 | 194.54 | 194.68 | 798,750 | -2.96(-1.50%) |
Apr 05, 2023 | 199.69 | 200.93 | 197.28 | 197.65 | 483,343 | -2.69(-1.34%) |
Apr 04, 2023 | 201.45 | 201.96 | 198.15 | 200.33 | 496,630 | -0.13(-0.06%) |
Apr 03, 2023 | 199.45 | 200.74 | 197.01 | 200.46 | 817,804 | -0.59(-0.30%) |
Mar 31, 2023 | 198.63 | 201.09 | 197.24 | 201.06 | 797,459 | +3.12(+1.58%) |
Mar 30, 2023 | 199.30 | 200.48 | 197.29 | 197.94 | 349,833 | +0.96(+0.49%) |
Mar 29, 2023 | 196.54 | 197.69 | 195.21 | 196.97 | 515,444 | +3.27(+1.69%) |
Mar 28, 2023 | 194.73 | 196.81 | 192.93 | 193.70 | 427,484 | -2.15(-1.10%) |
Mar 27, 2023 | 198.06 | 198.77 | 195.43 | 195.85 | 448,307 | +0.01(+0.01%) |
Mar 24, 2023 | 192.98 | 195.86 | 191.58 | 195.84 | 576,798 | +1.73(+0.89%) |
Mar 23, 2023 | 195.18 | 196.91 | 191.22 | 194.11 | 898,765 | -1.22(-0.62%) |
Mar 22, 2023 | 199.79 | 201.48 | 195.13 | 195.33 | 641,415 | -5.81(-2.89%) |
Mar 21, 2023 | 200.55 | 202.32 | 199.43 | 201.14 | 640,608 | +2.02(+1.02%) |
Mar 20, 2023 | 198.67 | 199.88 | 196.19 | 199.12 | 634,135 | -0.01(-0.01%) |
Mar 17, 2023 | 199.22 | 201.47 | 197.04 | 199.12 | 1,272,960 | +0.21(+0.10%) |
Mar 16, 2023 | 196.75 | 201.57 | 195.46 | 198.92 | 979,682 | +1.41(+0.71%) |
Mar 15, 2023 | 193.97 | 197.99 | 192.05 | 197.51 | 690,005 | +0.90(+0.46%) |
Mar 14, 2023 | 196.93 | 200.59 | 195.35 | 196.61 | 612,547 | +3.32(+1.72%) |
Mar 13, 2023 | 190.64 | 196.73 | 188.27 | 193.29 | 991,671 | +1.84(+0.96%) |
Mar 10, 2023 | 194.97 | 194.97 | 189.60 | 191.44 | 902,384 | -4.01(-2.05%) |
Mar 09, 2023 | 198.54 | 201.41 | 194.81 | 195.46 | 739,466 | -2.74(-1.38%) |
Mar 08, 2023 | 198.24 | 199.93 | 197.35 | 198.19 | 596,973 | -0.02(-0.01%) |
Mar 07, 2023 | 203.88 | 204.91 | 196.77 | 198.21 | 650,265 | -5.39(-2.65%) |
Mar 06, 2023 | 205.69 | 207.89 | 203.57 | 203.60 | 530,785 | -2.09(-1.02%) |
Mar 03, 2023 | 201.70 | 206.33 | 201.42 | 205.70 | 516,804 | +5.52(+2.76%) |
Mar 02, 2023 | 196.72 | 201.14 | 196.67 | 200.18 | 553,249 | +1.20(+0.60%) |
Mar 01, 2023 | 200.59 | 202.66 | 198.52 | 198.98 | 828,109 | -1.77(-0.88%) |
Feb 28, 2023 | 196.59 | 201.55 | 196.59 | 200.75 | 852,260 | +2.81(+1.42%) |
Feb 27, 2023 | 201.17 | 201.32 | 197.64 | 197.94 | 488,180 | -0.45(-0.22%) |
Feb 24, 2023 | 199.15 | 199.89 | 194.84 | 198.38 | 822,114 | -4.38(-2.16%) |
Feb 23, 2023 | 204.71 | 205.50 | 200.26 | 202.76 | 549,554 | -0.70(-0.35%) |
Feb 22, 2023 | 202.93 | 204.83 | 200.83 | 203.47 | 568,107 | +1.45(+0.72%) |
Feb 21, 2023 | 206.67 | 207.91 | 201.88 | 202.02 | 712,154 | -7.45(-3.56%) |
Feb 17, 2023 | 209.31 | 210.75 | 207.21 | 209.47 | 589,225 | -1.27(-0.60%) |
Feb 16, 2023 | 211.73 | 212.38 | 209.22 | 210.74 | 708,654 | -5.47(-2.53%) |
Feb 15, 2023 | 210.35 | 216.28 | 210.35 | 216.21 | 780,681 | +4.42(+2.09%) |
Feb 14, 2023 | 211.03 | 212.42 | 207.66 | 211.79 | 946,950 | +0.16(+0.07%) |
Feb 13, 2023 | 204.74 | 211.93 | 204.74 | 211.63 | 1,095,991 | +7.66(+3.75%) |
Feb 10, 2023 | 204.05 | 207.35 | 202.23 | 203.97 | 689,395 | -0.56(-0.28%) |
Feb 09, 2023 | 207.77 | 216.52 | 202.36 | 204.54 | 1,929,960 | -13.33(-6.12%) |
Feb 08, 2023 | 220.13 | 221.31 | 217.86 | 217.86 | 1,032,529 | -2.70(-1.22%) |
Feb 07, 2023 | 217.74 | 220.94 | 213.66 | 220.56 | 828,863 | +0.71(+0.32%) |
Feb 06, 2023 | 220.47 | 221.18 | 218.89 | 219.85 | 939,059 | -3.74(-1.67%) |
Feb 03, 2023 | 223.26 | 227.06 | 220.75 | 223.59 | 1,042,358 | -4.61(-2.02%) |
Feb 02, 2023 | 225.56 | 231.66 | 225.24 | 228.20 | 1,352,547 | +5.97(+2.68%) |