Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 193.12 | 195.17 | 191.29 | 193.89 | 446,658 | +2.91(+1.52%) |
Feb 28, 2024 | 187.41 | 191.31 | 187.41 | 190.98 | 222,030 | +3.42(+1.82%) |
Feb 27, 2024 | 187.01 | 188.20 | 185.80 | 187.56 | 226,387 | +0.94(+0.50%) |
Feb 26, 2024 | 183.71 | 186.62 | 182.68 | 186.62 | 199,520 | +2.86(+1.56%) |
Feb 23, 2024 | 180.11 | 183.92 | 179.79 | 183.76 | 209,390 | +3.96(+2.20%) |
Feb 22, 2024 | 178.89 | 181.00 | 178.25 | 179.80 | 195,991 | +2.57(+1.45%) |
Feb 21, 2024 | 174.22 | 177.35 | 172.96 | 177.23 | 247,912 | +1.87(+1.07%) |
Feb 20, 2024 | 182.75 | 183.55 | 174.72 | 175.36 | 292,406 | -7.39(-4.04%) |
Feb 16, 2024 | 179.91 | 183.39 | 179.91 | 182.75 | 353,934 | +2.00(+1.11%) |
Feb 15, 2024 | 182.00 | 183.94 | 179.58 | 180.75 | 228,964 | +0.38(+0.21%) |
Feb 14, 2024 | 184.44 | 184.44 | 178.75 | 180.37 | 338,759 | -2.34(-1.28%) |
Feb 13, 2024 | 183.80 | 186.72 | 181.15 | 182.71 | 369,884 | -5.13(-2.73%) |
Feb 12, 2024 | 187.23 | 191.22 | 186.47 | 187.84 | 201,211 | +0.89(+0.48%) |
Feb 09, 2024 | 189.81 | 190.53 | 186.21 | 186.95 | 287,306 | -2.86(-1.51%) |
Feb 08, 2024 | 192.80 | 193.94 | 189.35 | 189.81 | 181,269 | -2.60(-1.35%) |
Feb 07, 2024 | 187.52 | 196.16 | 183.50 | 192.41 | 281,100 | -0.91(-0.47%) |
Feb 06, 2024 | 192.53 | 193.81 | 190.57 | 193.32 | 272,326 | +1.67(+0.87%) |
Feb 05, 2024 | 193.70 | 193.70 | 190.59 | 191.65 | 182,959 | -3.10(-1.59%) |
Feb 02, 2024 | 194.92 | 195.99 | 193.12 | 194.75 | 151,477 | -0.82(-0.42%) |
Feb 01, 2024 | 193.00 | 196.26 | 193.00 | 195.57 | 153,293 | +3.58(+1.86%) |
Jan 31, 2024 | 201.33 | 201.33 | 191.79 | 191.99 | 186,743 | -9.75(-4.83%) |
Jan 30, 2024 | 202.48 | 202.93 | 200.01 | 201.74 | 123,863 | -1.49(-0.73%) |
Jan 29, 2024 | 200.79 | 203.97 | 200.15 | 203.23 | 185,173 | +1.79(+0.89%) |
Jan 26, 2024 | 202.35 | 204.72 | 200.26 | 201.44 | 97,474 | -0.61(-0.30%) |
Jan 25, 2024 | 206.39 | 210.00 | 201.87 | 202.05 | 117,117 | -2.74(-1.34%) |
Jan 24, 2024 | 205.72 | 207.25 | 204.41 | 204.79 | 120,211 | +0.07(+0.03%) |
Jan 23, 2024 | 207.57 | 209.10 | 203.64 | 204.72 | 140,150 | -1.54(-0.75%) |
Jan 22, 2024 | 205.15 | 207.22 | 203.43 | 206.26 | 157,414 | +3.29(+1.62%) |
Jan 19, 2024 | 199.89 | 203.83 | 198.42 | 202.97 | 262,550 | +4.36(+2.20%) |
Jan 18, 2024 | 198.33 | 199.85 | 196.49 | 198.61 | 201,491 | +0.50(+0.25%) |
Jan 17, 2024 | 195.84 | 198.80 | 195.52 | 198.11 | 187,592 | -0.29(-0.15%) |
Jan 16, 2024 | 198.56 | 200.15 | 197.03 | 198.40 | 148,651 | -2.12(-1.06%) |
Jan 12, 2024 | 200.67 | 201.40 | 199.37 | 200.52 | 142,924 | +2.24(+1.13%) |
Jan 11, 2024 | 201.50 | 204.33 | 197.88 | 198.28 | 183,543 | -3.49(-1.73%) |
Jan 10, 2024 | 202.99 | 204.93 | 201.51 | 201.77 | 133,163 | -1.43(-0.70%) |
Jan 09, 2024 | 206.33 | 208.69 | 202.91 | 203.20 | 152,782 | -5.70(-2.73%) |
Jan 08, 2024 | 208.86 | 210.18 | 207.40 | 208.90 | 177,002 | +0.67(+0.32%) |
Jan 05, 2024 | 208.12 | 211.94 | 207.73 | 208.23 | 94,814 | -0.15(-0.07%) |
Jan 04, 2024 | 208.00 | 212.10 | 206.39 | 208.38 | 146,043 | +0.53(+0.25%) |
Jan 03, 2024 | 214.47 | 215.83 | 207.81 | 207.85 | 145,951 | -9.04(-4.17%) |
Jan 02, 2024 | 215.83 | 218.28 | 214.44 | 216.89 | 171,770 | -3.26(-1.48%) |
Dec 29, 2023 | 220.62 | 223.16 | 219.88 | 220.15 | 108,727 | -0.47(-0.21%) |
Dec 28, 2023 | 220.57 | 221.98 | 220.00 | 220.62 | 75,887 | -0.64(-0.29%) |
Dec 27, 2023 | 221.00 | 222.49 | 219.98 | 221.26 | 83,976 | -0.56(-0.25%) |
Dec 26, 2023 | 219.55 | 222.12 | 217.93 | 221.82 | 77,054 | +3.45(+1.58%) |
Dec 22, 2023 | 217.00 | 219.42 | 215.64 | 218.37 | 126,905 | +2.14(+0.99%) |
Dec 21, 2023 | 212.68 | 216.37 | 212.68 | 216.23 | 126,737 | +4.53(+2.14%) |
Dec 20, 2023 | 215.19 | 218.91 | 211.02 | 211.70 | 144,461 | -3.20(-1.49%) |
Dec 19, 2023 | 216.05 | 216.47 | 213.07 | 214.90 | 170,896 | -0.24(-0.11%) |
Dec 18, 2023 | 209.22 | 215.32 | 208.24 | 215.14 | 179,889 | +7.49(+3.61%) |
Dec 15, 2023 | 207.04 | 209.54 | 206.72 | 207.65 | 360,586 | +0.99(+0.48%) |
Dec 14, 2023 | 204.11 | 209.52 | 203.54 | 206.66 | 247,251 | +4.31(+2.13%) |
Dec 13, 2023 | 198.49 | 202.58 | 196.41 | 202.35 | 147,960 | +3.57(+1.80%) |
Dec 12, 2023 | 199.98 | 200.00 | 197.61 | 198.78 | 164,353 | -1.58(-0.79%) |
Dec 11, 2023 | 198.58 | 200.78 | 196.24 | 200.36 | 162,160 | +1.37(+0.69%) |
Dec 08, 2023 | 194.21 | 200.07 | 194.21 | 198.99 | 154,997 | +3.53(+1.81%) |
Dec 07, 2023 | 194.82 | 196.98 | 193.45 | 195.46 | 141,540 | +1.25(+0.64%) |
Dec 06, 2023 | 195.29 | 197.90 | 193.91 | 194.21 | 129,566 | -0.82(-0.42%) |
Dec 05, 2023 | 201.33 | 201.33 | 194.11 | 195.03 | 164,089 | -7.26(-3.59%) |
Dec 04, 2023 | 196.44 | 203.81 | 194.30 | 202.29 | 233,155 | +4.15(+2.09%) |
Dec 01, 2023 | 191.27 | 198.71 | 191.02 | 198.14 | 239,814 | +9.88(+5.25%) |
Nov 30, 2023 | 186.49 | 189.73 | 185.82 | 188.26 | 818,882 | +1.68(+0.90%) |
Nov 29, 2023 | 184.99 | 187.77 | 184.79 | 186.58 | 169,905 | +3.22(+1.76%) |
Nov 28, 2023 | 183.53 | 185.62 | 182.90 | 183.36 | 158,226 | -0.59(-0.32%) |
Nov 27, 2023 | 184.87 | 186.65 | 183.33 | 183.95 | 185,807 | -1.97(-1.06%) |
Nov 24, 2023 | 184.69 | 188.03 | 184.69 | 185.92 | 86,846 | +1.36(+0.74%) |
Nov 22, 2023 | 185.97 | 187.00 | 184.42 | 184.56 | 140,987 | +0.70(+0.38%) |
Nov 21, 2023 | 185.28 | 188.04 | 183.64 | 183.86 | 142,220 | -2.69(-1.44%) |
Nov 20, 2023 | 183.82 | 189.15 | 183.82 | 186.55 | 206,025 | +2.89(+1.57%) |
Nov 17, 2023 | 183.90 | 185.03 | 180.82 | 183.66 | 220,983 | +1.62(+0.89%) |
Nov 16, 2023 | 180.66 | 183.18 | 180.58 | 182.04 | 261,450 | +1.57(+0.87%) |
Nov 15, 2023 | 176.47 | 182.37 | 176.47 | 180.47 | 299,602 | +3.77(+2.13%) |
Nov 14, 2023 | 171.32 | 177.00 | 171.32 | 176.70 | 220,503 | +10.41(+6.26%) |
Nov 13, 2023 | 165.77 | 167.11 | 162.99 | 166.29 | 183,999 | -0.45(-0.27%) |
Nov 10, 2023 | 163.04 | 167.16 | 162.26 | 166.74 | 179,440 | +3.33(+2.04%) |
Nov 09, 2023 | 167.60 | 170.41 | 162.98 | 163.41 | 235,625 | -4.25(-2.53%) |
Nov 08, 2023 | 175.46 | 177.77 | 167.52 | 167.66 | 209,620 | -8.40(-4.77%) |
Nov 07, 2023 | 166.90 | 177.61 | 166.90 | 176.06 | 238,220 | +4.27(+2.49%) |
Nov 06, 2023 | 174.72 | 175.54 | 170.00 | 171.79 | 202,879 | -3.26(-1.86%) |
Nov 03, 2023 | 172.49 | 177.15 | 172.44 | 175.05 | 246,657 | +3.10(+1.80%) |
Nov 02, 2023 | 174.98 | 176.56 | 171.53 | 171.95 | 226,164 | -3.44(-1.96%) |
Nov 01, 2023 | 178.34 | 178.53 | 174.08 | 175.39 | 168,946 | -2.36(-1.33%) |
Oct 31, 2023 | 178.71 | 179.63 | 176.53 | 177.75 | 154,748 | -1.09(-0.61%) |
Oct 30, 2023 | 180.43 | 181.64 | 178.84 | 178.84 | 158,621 | +0.35(+0.20%) |
Oct 27, 2023 | 179.46 | 180.22 | 177.56 | 178.49 | 166,534 | -1.51(-0.84%) |
Oct 26, 2023 | 177.19 | 180.28 | 176.06 | 180.00 | 156,481 | +3.13(+1.77%) |
Oct 25, 2023 | 178.01 | 180.16 | 176.40 | 176.87 | 82,594 | -2.53(-1.41%) |
Oct 24, 2023 | 179.00 | 181.74 | 178.62 | 179.40 | 136,873 | +0.72(+0.40%) |
Oct 23, 2023 | 180.29 | 182.28 | 178.56 | 178.68 | 169,836 | -2.24(-1.24%) |
Oct 20, 2023 | 186.68 | 186.79 | 179.51 | 180.92 | 216,124 | -8.68(-4.58%) |
Oct 19, 2023 | 192.21 | 193.32 | 188.88 | 189.60 | 181,704 | -3.29(-1.71%) |
Oct 18, 2023 | 196.55 | 197.00 | 192.58 | 192.89 | 109,291 | -4.82(-2.44%) |
Oct 17, 2023 | 197.78 | 200.79 | 197.50 | 197.71 | 236,565 | -0.73(-0.37%) |
Oct 16, 2023 | 200.21 | 202.16 | 198.13 | 198.44 | 165,403 | -0.62(-0.31%) |
Oct 13, 2023 | 200.74 | 201.27 | 197.87 | 199.06 | 108,543 | -1.45(-0.72%) |
Oct 12, 2023 | 205.83 | 206.74 | 199.34 | 200.51 | 122,842 | -4.32(-2.11%) |
Oct 11, 2023 | 203.06 | 205.17 | 203.00 | 204.83 | 140,244 | +2.34(+1.16%) |
Oct 10, 2023 | 202.11 | 203.40 | 200.47 | 202.49 | 145,642 | +0.54(+0.27%) |
Oct 09, 2023 | 201.75 | 203.30 | 200.78 | 201.95 | 100,775 | -0.79(-0.39%) |
Oct 06, 2023 | 199.81 | 204.18 | 199.81 | 202.74 | 113,305 | +1.97(+0.98%) |
Oct 05, 2023 | 200.81 | 201.80 | 199.51 | 200.77 | 105,841 | -0.46(-0.23%) |
Oct 04, 2023 | 199.59 | 201.79 | 198.65 | 201.23 | 137,101 | +1.40(+0.70%) |
Oct 03, 2023 | 202.11 | 204.36 | 199.51 | 199.83 | 121,137 | -3.37(-1.66%) |
Oct 02, 2023 | 205.02 | 205.94 | 202.78 | 203.20 | 107,762 | -1.06(-0.52%) |
Sep 29, 2023 | 206.01 | 206.93 | 203.67 | 204.26 | 147,846 | -0.82(-0.40%) |
Sep 28, 2023 | 201.19 | 207.60 | 201.00 | 205.08 | 177,160 | +3.94(+1.96%) |
Sep 27, 2023 | 199.01 | 202.25 | 198.95 | 201.14 | 163,314 | +2.46(+1.24%) |
Sep 26, 2023 | 200.64 | 203.01 | 198.21 | 198.68 | 137,096 | -2.95(-1.46%) |
Sep 25, 2023 | 198.45 | 201.70 | 200.41 | 201.63 | 132,742 | +2.99(+1.51%) |
Sep 22, 2023 | 198.93 | 200.82 | 198.30 | 198.64 | 164,816 | -0.28(-0.14%) |
Sep 21, 2023 | 205.27 | 205.50 | 198.92 | 198.92 | 161,464 | -6.54(-3.18%) |
Sep 20, 2023 | 203.30 | 207.04 | 202.40 | 205.46 | 177,490 | +3.44(+1.70%) |
Sep 19, 2023 | 199.04 | 202.29 | 198.22 | 202.02 | 221,601 | +3.17(+1.59%) |
Sep 18, 2023 | 197.98 | 200.49 | 197.30 | 198.85 | 197,092 | +1.62(+0.82%) |
Sep 15, 2023 | 200.19 | 200.53 | 195.92 | 197.23 | 629,715 | -2.56(-1.28%) |
Sep 14, 2023 | 198.67 | 200.18 | 196.62 | 199.79 | 207,334 | +1.42(+0.72%) |
Sep 13, 2023 | 197.48 | 199.32 | 196.19 | 198.37 | 228,643 | +1.50(+0.76%) |
Sep 12, 2023 | 196.25 | 197.90 | 195.72 | 196.87 | 201,462 | +0.92(+0.47%) |
Sep 11, 2023 | 194.53 | 196.75 | 194.05 | 195.95 | 229,136 | +0.87(+0.45%) |
Sep 08, 2023 | 193.55 | 196.38 | 193.27 | 195.08 | 265,777 | +1.78(+0.92%) |
Sep 07, 2023 | 188.71 | 193.54 | 187.31 | 193.30 | 212,939 | +4.65(+2.46%) |
Sep 06, 2023 | 191.32 | 192.17 | 188.53 | 188.65 | 194,113 | -2.31(-1.21%) |
Sep 05, 2023 | 192.57 | 192.57 | 188.36 | 190.96 | 257,443 | -3.20(-1.65%) |
Sep 01, 2023 | 195.15 | 196.25 | 193.75 | 194.16 | 165,461 | +0.16(+0.08%) |
Aug 31, 2023 | 195.00 | 196.63 | 193.75 | 194.00 | 248,918 | -1.54(-0.79%) |
Aug 30, 2023 | 193.89 | 196.61 | 193.59 | 195.54 | 184,854 | +1.54(+0.79%) |
Aug 29, 2023 | 195.25 | 197.35 | 193.44 | 194.00 | 162,272 | -1.13(-0.58%) |
Aug 28, 2023 | 193.43 | 196.88 | 193.24 | 195.13 | 172,110 | +2.01(+1.04%) |
Aug 25, 2023 | 192.02 | 194.19 | 192.02 | 193.12 | 157,788 | +1.10(+0.57%) |
Aug 24, 2023 | 195.08 | 195.57 | 191.83 | 192.02 | 160,198 | -2.48(-1.28%) |
Aug 23, 2023 | 194.51 | 196.27 | 193.48 | 194.50 | 116,949 | +0.70(+0.36%) |
Aug 22, 2023 | 193.66 | 194.93 | 192.17 | 193.80 | 161,772 | +0.48(+0.25%) |
Aug 21, 2023 | 192.00 | 194.30 | 190.51 | 193.32 | 171,422 | +1.49(+0.78%) |
Aug 18, 2023 | 189.49 | 193.26 | 188.67 | 191.83 | 303,936 | +1.28(+0.67%) |
Aug 17, 2023 | 194.19 | 196.44 | 190.54 | 190.55 | 257,199 | -3.95(-2.03%) |
Aug 16, 2023 | 191.96 | 195.81 | 191.70 | 194.50 | 162,658 | +2.06(+1.07%) |
Aug 15, 2023 | 191.10 | 193.53 | 190.25 | 192.44 | 177,190 | +0.84(+0.44%) |
Aug 14, 2023 | 189.56 | 191.70 | 188.18 | 191.60 | 146,420 | +1.84(+0.97%) |
Aug 11, 2023 | 189.36 | 190.63 | 187.53 | 189.76 | 102,810 | +0.35(+0.18%) |
Aug 10, 2023 | 188.82 | 191.18 | 188.17 | 189.41 | 215,795 | +1.41(+0.75%) |
Aug 09, 2023 | 184.63 | 188.54 | 183.45 | 188.00 | 206,058 | +2.93(+1.58%) |
Aug 08, 2023 | 187.25 | 187.37 | 183.86 | 185.07 | 164,869 | -3.73(-1.98%) |
Aug 07, 2023 | 188.92 | 190.75 | 187.70 | 188.80 | 155,025 | +0.39(+0.21%) |
Aug 04, 2023 | 196.57 | 196.94 | 187.81 | 188.41 | 219,371 | -8.30(-4.22%) |
Aug 03, 2023 | 197.94 | 200.61 | 193.72 | 196.71 | 236,122 | -1.51(-0.76%) |
Aug 02, 2023 | 193.16 | 224.77 | 193.16 | 198.22 | 536,799 | +17.51(+9.69%) |
Aug 01, 2023 | 178.22 | 181.29 | 176.96 | 180.71 | 242,124 | +2.21(+1.24%) |
Jul 31, 2023 | 176.21 | 178.90 | 176.21 | 178.50 | 259,033 | +2.34(+1.33%) |
Jul 28, 2023 | 173.80 | 176.77 | 172.33 | 176.16 | 263,235 | +3.15(+1.82%) |
Jul 27, 2023 | 173.75 | 175.33 | 172.73 | 173.01 | 194,925 | -0.22(-0.13%) |
Jul 26, 2023 | 170.63 | 174.01 | 170.31 | 173.23 | 189,860 | -0.82(-0.47%) |
Jul 25, 2023 | 172.97 | 174.65 | 172.97 | 174.05 | 154,933 | +0.84(+0.48%) |
Jul 24, 2023 | 172.33 | 174.35 | 171.59 | 173.21 | 119,753 | +1.14(+0.66%) |
Jul 21, 2023 | 172.75 | 174.52 | 169.59 | 172.07 | 227,511 | -3.26(-1.86%) |
Jul 20, 2023 | 179.17 | 179.60 | 175.09 | 175.33 | 230,931 | -3.31(-1.85%) |
Jul 19, 2023 | 177.11 | 178.70 | 176.81 | 178.64 | 152,960 | +1.93(+1.09%) |
Jul 18, 2023 | 177.00 | 177.34 | 175.64 | 176.71 | 195,106 | -0.41(-0.23%) |
Jul 17, 2023 | 177.47 | 178.11 | 175.79 | 177.12 | 162,364 | -0.35(-0.20%) |
Jul 14, 2023 | 178.30 | 178.75 | 176.91 | 177.47 | 227,149 | -0.48(-0.27%) |
Jul 13, 2023 | 181.01 | 181.40 | 177.73 | 177.95 | 260,079 | -2.84(-1.57%) |
Jul 12, 2023 | 178.06 | 181.51 | 176.43 | 180.79 | 209,211 | +5.56(+3.17%) |
Jul 11, 2023 | 172.45 | 175.77 | 171.95 | 175.23 | 244,509 | +2.84(+1.65%) |
Jul 10, 2023 | 169.11 | 174.44 | 169.11 | 172.39 | 231,209 | +3.25(+1.92%) |
Jul 07, 2023 | 166.91 | 170.21 | 166.66 | 169.14 | 187,304 | +2.26(+1.35%) |
Jul 06, 2023 | 166.35 | 167.07 | 165.28 | 166.88 | 166,397 | -1.12(-0.67%) |
Jul 05, 2023 | 166.28 | 168.40 | 165.74 | 168.00 | 202,414 | +1.19(+0.71%) |
Jul 03, 2023 | 167.09 | 168.27 | 165.71 | 166.81 | 95,065 | -0.80(-0.48%) |
Jun 30, 2023 | 166.20 | 167.77 | 165.39 | 167.61 | 235,401 | +2.49(+1.51%) |
Jun 29, 2023 | 163.80 | 165.37 | 163.16 | 165.12 | 190,323 | +1.40(+0.86%) |
Jun 28, 2023 | 164.65 | 165.97 | 163.41 | 163.72 | 237,921 | -1.18(-0.72%) |
Jun 27, 2023 | 162.58 | 164.92 | 161.32 | 164.90 | 680,918 | +2.79(+1.72%) |
Jun 26, 2023 | 163.17 | 164.73 | 161.38 | 162.11 | 182,514 | -0.49(-0.30%) |
Jun 23, 2023 | 163.56 | 164.64 | 161.98 | 162.60 | 867,494 | -1.94(-1.18%) |
Jun 22, 2023 | 164.94 | 165.62 | 163.87 | 164.54 | 205,027 | -1.14(-0.69%) |
Jun 21, 2023 | 165.11 | 167.04 | 164.87 | 165.68 | 243,297 | -0.67(-0.40%) |
Jun 20, 2023 | 166.43 | 167.96 | 164.19 | 166.35 | 211,838 | -0.98(-0.59%) |
Jun 16, 2023 | 168.21 | 168.30 | 165.08 | 167.33 | 488,136 | +0.52(+0.31%) |
Jun 15, 2023 | 163.62 | 167.13 | 163.62 | 166.81 | 245,340 | +2.26(+1.37%) |
Jun 14, 2023 | 164.99 | 166.65 | 163.27 | 164.55 | 207,127 | -1.25(-0.75%) |
Jun 13, 2023 | 167.36 | 169.17 | 164.96 | 165.80 | 238,920 | -0.37(-0.22%) |
Jun 12, 2023 | 164.20 | 166.56 | 164.20 | 166.17 | 201,160 | +2.48(+1.52%) |
Jun 09, 2023 | 165.33 | 166.58 | 163.36 | 163.69 | 194,470 | -1.06(-0.64%) |
Jun 08, 2023 | 165.13 | 166.67 | 164.42 | 164.75 | 173,281 | -0.65(-0.39%) |
Jun 07, 2023 | 165.66 | 165.95 | 163.49 | 165.40 | 238,612 | -0.06(-0.04%) |
Jun 06, 2023 | 164.43 | 166.14 | 163.30 | 165.46 | 191,728 | +1.03(+0.63%) |
Jun 05, 2023 | 164.45 | 166.34 | 163.33 | 164.43 | 247,238 | -1.07(-0.65%) |
Jun 02, 2023 | 165.12 | 167.63 | 163.89 | 165.50 | 290,620 | +0.54(+0.33%) |
Jun 01, 2023 | 163.24 | 166.11 | 162.58 | 164.96 | 234,416 | +1.04(+0.63%) |
May 31, 2023 | 162.84 | 165.27 | 162.18 | 163.92 | 744,161 | +0.56(+0.34%) |
May 30, 2023 | 164.52 | 168.58 | 162.88 | 163.36 | 228,906 | -0.64(-0.39%) |
May 26, 2023 | 166.96 | 169.95 | 163.91 | 164.00 | 240,900 | -1.89(-1.14%) |
May 25, 2023 | 165.90 | 166.14 | 162.26 | 165.89 | 219,302 | +0.45(+0.27%) |
May 24, 2023 | 167.84 | 168.25 | 165.08 | 165.44 | 188,540 | -3.44(-2.04%) |
May 23, 2023 | 170.51 | 171.15 | 167.47 | 168.88 | 181,382 | -2.15(-1.26%) |
May 22, 2023 | 170.15 | 172.75 | 168.71 | 171.03 | 136,723 | +1.92(+1.14%) |
May 19, 2023 | 169.64 | 170.59 | 168.78 | 169.11 | 130,635 | +0.07(+0.04%) |
May 18, 2023 | 168.54 | 170.95 | 167.64 | 169.04 | 227,247 | +0.42(+0.25%) |
May 17, 2023 | 168.06 | 170.22 | 166.96 | 168.62 | 290,600 | +1.07(+0.64%) |
May 16, 2023 | 166.28 | 170.09 | 166.28 | 167.55 | 238,794 | +0.74(+0.44%) |
May 15, 2023 | 168.59 | 169.28 | 166.60 | 166.81 | 171,760 | -1.37(-0.81%) |
May 12, 2023 | 167.00 | 169.06 | 165.71 | 168.18 | 162,355 | +1.71(+1.03%) |
May 11, 2023 | 169.15 | 170.74 | 166.37 | 166.47 | 160,716 | -3.36(-1.98%) |
May 10, 2023 | 171.51 | 172.53 | 166.85 | 169.83 | 241,941 | +0.75(+0.44%) |
May 09, 2023 | 171.33 | 171.84 | 167.82 | 169.08 | 239,448 | -2.57(-1.50%) |
May 08, 2023 | 172.18 | 173.28 | 170.84 | 171.65 | 186,935 | -0.92(-0.53%) |
May 05, 2023 | 169.50 | 177.48 | 169.50 | 172.57 | 220,026 | +8.51(+5.19%) |
May 04, 2023 | 173.05 | 178.22 | 162.02 | 164.06 | 241,212 | -15.22(-8.49%) |
May 03, 2023 | 173.13 | 180.61 | 172.83 | 179.28 | 261,407 | +6.40(+3.70%) |
May 02, 2023 | 175.51 | 176.28 | 170.06 | 172.88 | 283,523 | -3.60(-2.04%) |
May 01, 2023 | 176.72 | 181.90 | 176.04 | 176.48 | 246,164 | -0.52(-0.29%) |
Apr 28, 2023 | 174.25 | 179.17 | 168.67 | 177.00 | 470,244 | +2.10(+1.20%) |
Apr 27, 2023 | 173.94 | 183.03 | 161.40 | 174.90 | 1,182,215 | -56.89(-24.54%) |
Apr 26, 2023 | 230.30 | 234.24 | 229.67 | 231.79 | 157,302 | -0.54(-0.23%) |
Apr 25, 2023 | 230.36 | 235.45 | 227.71 | 232.33 | 133,426 | -0.50(-0.21%) |
Apr 24, 2023 | 233.41 | 235.39 | 230.67 | 232.83 | 136,377 | -1.93(-0.82%) |
Apr 21, 2023 | 234.97 | 236.76 | 232.07 | 234.76 | 130,953 | -1.04(-0.44%) |
Apr 20, 2023 | 225.77 | 236.78 | 225.77 | 235.80 | 176,082 | +7.72(+3.38%) |
Apr 19, 2023 | 229.05 | 229.63 | 224.80 | 228.08 | 243,736 | -2.80(-1.21%) |
Apr 18, 2023 | 236.40 | 236.40 | 230.77 | 230.88 | 246,846 | -3.84(-1.64%) |
Apr 17, 2023 | 241.29 | 242.10 | 234.20 | 234.72 | 182,549 | -6.92(-2.86%) |
Apr 14, 2023 | 242.78 | 243.95 | 240.62 | 241.64 | 110,613 | -1.37(-0.56%) |
Apr 13, 2023 | 244.98 | 246.79 | 240.84 | 243.01 | 254,223 | -1.33(-0.54%) |
Apr 12, 2023 | 237.41 | 247.96 | 237.36 | 244.34 | 167,711 | +6.84(+2.88%) |
Apr 11, 2023 | 233.36 | 237.52 | 233.36 | 237.50 | 182,966 | +3.80(+1.63%) |
Apr 10, 2023 | 225.16 | 233.70 | 223.96 | 233.70 | 91,184 | +7.72(+3.42%) |
Apr 06, 2023 | 226.24 | 227.40 | 223.66 | 225.98 | 100,773 | -1.96(-0.86%) |
Apr 05, 2023 | 228.94 | 232.13 | 225.23 | 227.94 | 152,699 | -1.99(-0.87%) |
Apr 04, 2023 | 232.24 | 233.10 | 228.60 | 229.93 | 169,566 | -1.19(-0.51%) |
Apr 03, 2023 | 227.09 | 232.09 | 224.77 | 231.12 | 283,541 | +2.25(+0.98%) |
Mar 31, 2023 | 219.10 | 230.55 | 219.10 | 228.87 | 264,160 | +11.09(+5.09%) |
Mar 30, 2023 | 218.06 | 218.98 | 215.64 | 217.78 | 192,708 | +0.60(+0.28%) |
Mar 29, 2023 | 209.27 | 217.26 | 208.87 | 217.18 | 148,573 | +8.81(+4.23%) |
Mar 28, 2023 | 206.63 | 210.62 | 206.57 | 208.37 | 129,228 | +1.53(+0.74%) |
Mar 27, 2023 | 200.87 | 207.24 | 197.95 | 206.84 | 163,827 | +7.09(+3.55%) |
Mar 24, 2023 | 204.38 | 204.38 | 197.99 | 199.75 | 108,564 | -4.99(-2.44%) |
Mar 23, 2023 | 202.82 | 205.72 | 200.98 | 204.74 | 163,936 | +2.86(+1.42%) |
Mar 22, 2023 | 203.54 | 207.03 | 200.47 | 201.88 | 166,640 | -1.32(-0.65%) |
Mar 21, 2023 | 201.16 | 204.00 | 200.43 | 203.20 | 254,018 | +4.44(+2.23%) |
Mar 20, 2023 | 200.80 | 201.84 | 198.01 | 198.76 | 275,189 | -0.73(-0.37%) |
Mar 17, 2023 | 204.72 | 205.38 | 199.28 | 199.49 | 409,441 | -6.10(-2.97%) |
Mar 16, 2023 | 202.18 | 206.31 | 201.69 | 205.59 | 319,019 | +1.65(+0.81%) |
Mar 15, 2023 | 217.93 | 216.11 | 195.32 | 203.94 | 699,601 | -14.67(-6.71%) |
Mar 14, 2023 | 216.26 | 221.68 | 215.55 | 218.61 | 363,846 | +4.92(+2.30%) |
Mar 13, 2023 | 211.26 | 215.09 | 207.84 | 213.69 | 228,349 | -0.43(-0.20%) |
Mar 10, 2023 | 217.24 | 218.40 | 211.76 | 214.12 | 179,365 | -4.08(-1.87%) |
Mar 09, 2023 | 216.55 | 219.18 | 215.46 | 218.20 | 192,524 | +1.47(+0.68%) |
Mar 08, 2023 | 213.58 | 220.63 | 213.28 | 216.73 | 185,642 | +3.06(+1.43%) |
Mar 07, 2023 | 217.04 | 217.57 | 211.12 | 213.67 | 141,892 | -3.93(-1.81%) |
Mar 06, 2023 | 220.00 | 221.22 | 217.09 | 217.60 | 183,284 | -2.70(-1.23%) |
Mar 03, 2023 | 219.77 | 220.85 | 215.38 | 220.30 | 168,005 | +1.88(+0.86%) |
Mar 02, 2023 | 214.82 | 219.08 | 212.93 | 218.42 | 128,472 | +3.84(+1.79%) |