Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 299.61 | 310.13 | 294.40 | 308.42 | 21,757,364 | +9.04(+3.02%) |
Feb 28, 2024 | 299.19 | 300.48 | 296.22 | 299.38 | 12,109,362 | +0.27(+0.09%) |
Feb 27, 2024 | 301.19 | 301.36 | 296.21 | 299.11 | 6,168,413 | -0.89(-0.30%) |
Feb 26, 2024 | 295.20 | 303.43 | 294.62 | 300.00 | 8,846,939 | +7.58(+2.59%) |
Feb 23, 2024 | 297.61 | 297.61 | 290.70 | 292.42 | 4,422,559 | -0.85(-0.29%) |
Feb 22, 2024 | 291.62 | 294.25 | 291.02 | 293.27 | 5,270,583 | +10.09(+3.56%) |
Feb 21, 2024 | 279.70 | 283.20 | 277.99 | 283.18 | 3,802,138 | -2.84(-0.99%) |
Feb 20, 2024 | 289.12 | 290.47 | 283.78 | 286.02 | 4,425,335 | -3.33(-1.15%) |
Feb 16, 2024 | 291.62 | 291.69 | 287.50 | 289.34 | 4,167,015 | -2.22(-0.76%) |
Feb 15, 2024 | 290.96 | 291.62 | 287.63 | 291.56 | 4,306,264 | +2.79(+0.96%) |
Feb 14, 2024 | 284.63 | 289.08 | 284.27 | 288.77 | 3,871,951 | +7.99(+2.85%) |
Feb 13, 2024 | 280.04 | 283.06 | 276.06 | 280.78 | 4,963,231 | -6.16(-2.15%) |
Feb 12, 2024 | 290.44 | 290.62 | 286.63 | 286.94 | 3,754,098 | -3.98(-1.37%) |
Feb 09, 2024 | 292.87 | 294.86 | 290.67 | 290.92 | 4,382,082 | -0.65(-0.22%) |
Feb 08, 2024 | 288.92 | 292.73 | 288.60 | 291.57 | 4,584,413 | +3.11(+1.08%) |
Feb 07, 2024 | 286.98 | 289.42 | 284.83 | 288.46 | 3,624,856 | +3.01(+1.05%) |
Feb 06, 2024 | 287.56 | 288.26 | 281.54 | 285.46 | 4,224,848 | -2.28(-0.79%) |
Feb 05, 2024 | 285.88 | 288.67 | 280.99 | 287.73 | 5,280,347 | +2.45(+0.86%) |
Feb 02, 2024 | 284.83 | 287.78 | 282.79 | 285.29 | 3,734,385 | +1.86(+0.66%) |
Feb 01, 2024 | 281.64 | 284.68 | 280.99 | 283.43 | 3,219,841 | +2.71(+0.96%) |
Jan 31, 2024 | 283.68 | 285.26 | 280.45 | 280.72 | 4,564,696 | -6.63(-2.31%) |
Jan 30, 2024 | 287.25 | 288.91 | 286.14 | 287.36 | 4,818,280 | -0.13(-0.04%) |
Jan 29, 2024 | 281.03 | 287.77 | 280.63 | 287.48 | 5,768,219 | +7.91(+2.83%) |
Jan 26, 2024 | 278.92 | 282.97 | 278.32 | 279.57 | 4,883,738 | +0.91(+0.33%) |
Jan 25, 2024 | 278.25 | 279.49 | 276.50 | 278.67 | 4,179,269 | +2.15(+0.78%) |
Jan 24, 2024 | 279.62 | 280.59 | 276.33 | 276.52 | 7,045,320 | +0.11(+0.04%) |
Jan 23, 2024 | 280.46 | 281.34 | 275.35 | 276.41 | 6,588,361 | -3.53(-1.26%) |
Jan 22, 2024 | 283.42 | 285.35 | 279.81 | 279.93 | 6,743,549 | -0.58(-0.21%) |
Jan 19, 2024 | 276.15 | 281.63 | 275.17 | 280.51 | 7,423,263 | +6.41(+2.34%) |
Jan 18, 2024 | 272.64 | 275.33 | 271.79 | 274.10 | 4,756,271 | +3.02(+1.11%) |
Jan 17, 2024 | 267.94 | 271.55 | 263.79 | 271.09 | 4,711,049 | +2.25(+0.84%) |
Jan 16, 2024 | 269.35 | 271.21 | 267.37 | 268.84 | 5,865,735 | -2.74(-1.01%) |
Jan 12, 2024 | 270.88 | 274.88 | 270.71 | 271.57 | 4,853,941 | +0.55(+0.20%) |
Jan 11, 2024 | 267.65 | 272.60 | 264.75 | 271.03 | 9,021,587 | +7.24(+2.75%) |
Jan 10, 2024 | 262.93 | 266.11 | 262.41 | 263.79 | 5,133,432 | +2.79(+1.07%) |
Jan 09, 2024 | 259.16 | 263.59 | 258.44 | 261.00 | 4,577,154 | +0.47(+0.18%) |
Jan 08, 2024 | 251.88 | 261.22 | 251.17 | 260.53 | 6,633,963 | +9.74(+3.88%) |
Jan 05, 2024 | 250.88 | 253.58 | 249.84 | 250.79 | 3,680,781 | -0.12(-0.05%) |
Jan 04, 2024 | 251.50 | 252.31 | 249.51 | 250.91 | 4,494,677 | -0.60(-0.24%) |
Jan 03, 2024 | 253.17 | 253.83 | 251.44 | 251.51 | 5,103,105 | -4.28(-1.68%) |
Jan 02, 2024 | 260.20 | 260.22 | 253.44 | 255.80 | 4,744,447 | -7.00(-2.66%) |
Dec 29, 2023 | 264.66 | 265.30 | 262.31 | 262.80 | 3,711,398 | -2.44(-0.92%) |
Dec 28, 2023 | 266.15 | 266.57 | 264.95 | 265.23 | 2,962,309 | -1.14(-0.43%) |
Dec 27, 2023 | 265.59 | 266.66 | 265.05 | 266.37 | 3,391,651 | +0.50(+0.19%) |
Dec 26, 2023 | 265.18 | 266.18 | 264.27 | 265.87 | 3,223,039 | -0.12(-0.05%) |
Dec 22, 2023 | 266.91 | 267.80 | 264.95 | 265.99 | 3,114,730 | -0.91(-0.34%) |
Dec 21, 2023 | 264.40 | 268.01 | 263.89 | 266.90 | 5,165,582 | +6.99(+2.69%) |
Dec 20, 2023 | 261.32 | 264.57 | 259.74 | 259.91 | 4,508,769 | -4.08(-1.55%) |
Dec 19, 2023 | 265.12 | 266.23 | 263.39 | 264.00 | 4,670,634 | +0.75(+0.28%) |
Dec 18, 2023 | 259.48 | 265.24 | 259.34 | 263.25 | 7,506,649 | +1.99(+0.76%) |
Dec 15, 2023 | 254.68 | 261.97 | 254.18 | 261.26 | 13,763,051 | +4.38(+1.71%) |
Dec 14, 2023 | 256.17 | 258.43 | 252.89 | 256.87 | 6,620,624 | -0.11(-0.04%) |
Dec 13, 2023 | 257.17 | 258.78 | 254.83 | 256.98 | 6,531,330 | +0.87(+0.34%) |
Dec 12, 2023 | 251.47 | 256.25 | 250.69 | 256.12 | 5,838,096 | +4.34(+1.73%) |
Dec 11, 2023 | 249.67 | 253.19 | 249.38 | 251.77 | 4,771,222 | +1.29(+0.51%) |
Dec 08, 2023 | 248.23 | 251.76 | 247.68 | 250.48 | 4,611,824 | +1.96(+0.79%) |
Dec 07, 2023 | 248.43 | 250.40 | 246.56 | 248.53 | 6,573,257 | -0.28(-0.11%) |
Dec 06, 2023 | 251.19 | 253.65 | 248.53 | 248.81 | 5,380,046 | -1.89(-0.75%) |
Dec 05, 2023 | 249.66 | 251.34 | 248.32 | 250.69 | 5,723,080 | +0.36(+0.14%) |
Dec 04, 2023 | 252.47 | 254.79 | 249.52 | 250.33 | 11,442,415 | -9.33(-3.59%) |
Dec 01, 2023 | 249.67 | 263.09 | 249.37 | 259.66 | 14,557,233 | +8.09(+3.22%) |
Nov 30, 2023 | 248.72 | 252.17 | 243.33 | 251.57 | 24,446,064 | +21.52(+9.36%) |
Nov 29, 2023 | 228.31 | 231.20 | 226.96 | 230.05 | 12,154,116 | +5.42(+2.41%) |
Nov 28, 2023 | 223.32 | 225.24 | 221.94 | 224.63 | 5,531,601 | +0.13(+0.06%) |
Nov 27, 2023 | 225.21 | 225.93 | 223.96 | 224.50 | 4,891,381 | +0.41(+0.18%) |
Nov 24, 2023 | 224.07 | 224.20 | 221.83 | 224.09 | 1,876,961 | +0.54(+0.24%) |
Nov 22, 2023 | 224.01 | 225.40 | 222.92 | 223.55 | 3,899,502 | -0.48(-0.21%) |
Nov 21, 2023 | 223.71 | 225.68 | 223.25 | 224.03 | 3,867,762 | -0.81(-0.36%) |
Nov 20, 2023 | 221.14 | 225.81 | 220.33 | 224.84 | 4,605,347 | +3.91(+1.77%) |
Nov 17, 2023 | 220.88 | 222.50 | 220.09 | 220.93 | 3,641,150 | -0.23(-0.10%) |
Nov 16, 2023 | 219.71 | 222.48 | 218.65 | 221.16 | 3,724,639 | +2.03(+0.93%) |
Nov 15, 2023 | 220.46 | 221.08 | 217.38 | 219.13 | 4,805,886 | -1.76(-0.80%) |
Nov 14, 2023 | 218.71 | 220.96 | 217.67 | 220.89 | 4,749,578 | +5.89(+2.74%) |
Nov 13, 2023 | 212.29 | 215.86 | 211.48 | 215.00 | 3,509,063 | +1.65(+0.77%) |
Nov 10, 2023 | 209.13 | 213.99 | 208.57 | 213.35 | 4,118,789 | +3.62(+1.72%) |
Nov 09, 2023 | 213.29 | 213.30 | 208.80 | 209.74 | 4,736,707 | -1.46(-0.69%) |
Nov 08, 2023 | 212.14 | 212.24 | 209.38 | 211.19 | 3,436,808 | -0.37(-0.17%) |
Nov 07, 2023 | 209.23 | 213.06 | 208.68 | 211.56 | 5,472,066 | +4.41(+2.13%) |
Nov 06, 2023 | 207.94 | 208.21 | 204.42 | 207.15 | 3,734,205 | -0.05(-0.02%) |
Nov 03, 2023 | 209.12 | 209.91 | 206.93 | 207.20 | 3,866,926 | -0.64(-0.31%) |
Nov 02, 2023 | 206.04 | 207.99 | 205.68 | 207.84 | 4,969,872 | +4.19(+2.06%) |
Nov 01, 2023 | 200.66 | 204.22 | 200.23 | 203.64 | 3,597,811 | +3.08(+1.53%) |
Oct 31, 2023 | 200.16 | 201.65 | 198.40 | 200.57 | 3,429,381 | +1.56(+0.78%) |
Oct 30, 2023 | 198.74 | 200.32 | 196.82 | 199.01 | 3,442,913 | +2.70(+1.37%) |
Oct 27, 2023 | 197.04 | 198.05 | 195.16 | 196.31 | 3,172,694 | +0.32(+0.16%) |
Oct 26, 2023 | 197.16 | 199.40 | 193.43 | 195.99 | 5,155,021 | -0.81(-0.41%) |
Oct 25, 2023 | 202.94 | 203.47 | 195.18 | 196.80 | 4,493,718 | -7.15(-3.51%) |
Oct 24, 2023 | 203.46 | 204.37 | 200.66 | 203.95 | 3,964,906 | +2.22(+1.10%) |
Oct 23, 2023 | 199.64 | 203.30 | 197.59 | 201.74 | 4,569,749 | -1.73(-0.85%) |
Oct 20, 2023 | 207.09 | 207.84 | 201.86 | 203.46 | 5,546,315 | -4.58(-2.20%) |
Oct 19, 2023 | 206.18 | 210.68 | 205.26 | 208.05 | 5,001,782 | +3.49(+1.70%) |
Oct 18, 2023 | 208.61 | 209.36 | 203.92 | 204.56 | 3,384,170 | -5.00(-2.39%) |
Oct 17, 2023 | 206.22 | 211.66 | 205.73 | 209.57 | 3,862,991 | +1.31(+0.63%) |
Oct 16, 2023 | 205.57 | 209.22 | 204.77 | 208.26 | 3,627,599 | +3.94(+1.93%) |
Oct 13, 2023 | 204.84 | 206.87 | 202.94 | 204.32 | 3,683,216 | -1.09(-0.53%) |
Oct 12, 2023 | 207.56 | 208.31 | 203.00 | 205.41 | 3,553,212 | -1.17(-0.57%) |
Oct 11, 2023 | 206.96 | 208.93 | 204.14 | 206.58 | 3,975,229 | -0.03(-0.01%) |
Oct 10, 2023 | 207.37 | 208.94 | 205.99 | 206.61 | 4,541,803 | -0.34(-0.16%) |
Oct 09, 2023 | 204.62 | 208.01 | 204.42 | 206.95 | 2,784,853 | -0.14(-0.07%) |
Oct 06, 2023 | 200.22 | 208.00 | 199.63 | 207.09 | 4,995,708 | +5.34(+2.65%) |
Oct 05, 2023 | 201.74 | 201.89 | 198.23 | 201.75 | 3,597,041 | +0.14(+0.07%) |
Oct 04, 2023 | 200.62 | 202.47 | 199.25 | 201.61 | 3,660,408 | +2.04(+1.02%) |
Oct 03, 2023 | 202.49 | 203.30 | 197.16 | 199.57 | 4,627,934 | -3.88(-1.90%) |
Oct 02, 2023 | 200.54 | 204.84 | 200.26 | 203.44 | 3,748,700 | +0.93(+0.46%) |
Sep 29, 2023 | 204.81 | 207.52 | 201.84 | 202.51 | 4,413,153 | -0.42(-0.21%) |
Sep 28, 2023 | 200.50 | 204.88 | 199.29 | 202.94 | 4,349,565 | +0.47(+0.23%) |
Sep 27, 2023 | 202.72 | 203.66 | 200.68 | 202.47 | 4,122,611 | +0.24(+0.12%) |
Sep 26, 2023 | 205.20 | 206.17 | 201.02 | 202.23 | 5,411,391 | -3.84(-1.87%) |
Sep 25, 2023 | 204.73 | 206.26 | 205.16 | 206.07 | 4,071,955 | -0.09(-0.04%) |
Sep 22, 2023 | 209.04 | 209.45 | 205.61 | 206.16 | 3,853,622 | -2.18(-1.04%) |
Sep 21, 2023 | 209.53 | 211.62 | 207.80 | 208.34 | 4,964,078 | -4.41(-2.07%) |
Sep 20, 2023 | 214.92 | 216.90 | 212.64 | 212.75 | 2,995,088 | -2.67(-1.24%) |
Sep 19, 2023 | 214.11 | 215.78 | 211.98 | 215.42 | 4,007,393 | +0.70(+0.33%) |
Sep 18, 2023 | 214.28 | 216.10 | 213.90 | 214.72 | 4,284,997 | +0.39(+0.18%) |
Sep 15, 2023 | 218.58 | 218.90 | 213.18 | 214.33 | 10,000,991 | -4.16(-1.91%) |
Sep 14, 2023 | 219.13 | 220.21 | 218.06 | 218.50 | 4,302,625 | -0.02(-0.01%) |
Sep 13, 2023 | 220.89 | 221.57 | 218.01 | 218.51 | 4,178,858 | -2.86(-1.29%) |
Sep 12, 2023 | 223.16 | 224.50 | 220.97 | 221.37 | 4,006,811 | -3.64(-1.62%) |
Sep 11, 2023 | 225.72 | 226.53 | 222.50 | 225.02 | 4,423,239 | +0.55(+0.24%) |
Sep 08, 2023 | 223.03 | 225.18 | 222.57 | 224.47 | 4,586,379 | +2.23(+1.00%) |
Sep 07, 2023 | 219.48 | 222.44 | 219.02 | 222.24 | 4,200,988 | +0.91(+0.41%) |
Sep 06, 2023 | 219.18 | 221.92 | 218.73 | 221.33 | 5,072,754 | +2.93(+1.34%) |
Sep 05, 2023 | 219.04 | 220.03 | 217.33 | 218.41 | 5,813,970 | -2.84(-1.28%) |
Sep 01, 2023 | 223.21 | 223.68 | 220.23 | 221.24 | 5,608,301 | +0.07(+0.03%) |
Aug 31, 2023 | 227.70 | 228.49 | 220.91 | 221.17 | 19,290,730 | +6.41(+2.99%) |
Aug 30, 2023 | 211.49 | 215.31 | 209.16 | 214.76 | 9,898,049 | +3.08(+1.45%) |
Aug 29, 2023 | 206.48 | 212.18 | 206.25 | 211.68 | 5,859,536 | +0.24(+0.11%) |
Aug 28, 2023 | 210.18 | 213.20 | 209.37 | 211.44 | 4,089,078 | +2.25(+1.07%) |
Aug 25, 2023 | 205.24 | 210.51 | 205.21 | 209.20 | 3,072,829 | +3.96(+1.93%) |
Aug 24, 2023 | 210.74 | 211.71 | 205.17 | 205.24 | 3,965,351 | -3.62(-1.73%) |
Aug 23, 2023 | 207.73 | 210.72 | 206.87 | 208.86 | 3,832,472 | +2.37(+1.15%) |
Aug 22, 2023 | 209.58 | 209.83 | 205.73 | 206.49 | 3,157,425 | -2.27(-1.09%) |
Aug 21, 2023 | 205.73 | 209.15 | 203.95 | 208.76 | 4,028,553 | +4.19(+2.05%) |
Aug 18, 2023 | 200.71 | 205.23 | 200.00 | 204.56 | 4,272,743 | +0.99(+0.49%) |
Aug 17, 2023 | 206.30 | 206.66 | 203.12 | 203.57 | 4,066,676 | -3.15(-1.52%) |
Aug 16, 2023 | 207.73 | 209.42 | 206.68 | 206.72 | 2,762,829 | -1.79(-0.86%) |
Aug 15, 2023 | 210.06 | 212.09 | 207.57 | 208.51 | 4,081,413 | -3.27(-1.55%) |
Aug 14, 2023 | 207.63 | 211.82 | 206.85 | 211.78 | 3,304,681 | +3.35(+1.61%) |
Aug 11, 2023 | 205.86 | 209.23 | 205.23 | 208.43 | 2,934,605 | +0.45(+0.22%) |
Aug 10, 2023 | 207.91 | 210.07 | 206.17 | 207.98 | 4,009,798 | +2.39(+1.16%) |
Aug 09, 2023 | 211.37 | 211.38 | 204.64 | 205.59 | 7,869,181 | -5.71(-2.70%) |
Aug 08, 2023 | 213.27 | 213.91 | 210.87 | 211.30 | 4,849,966 | -4.47(-2.07%) |
Aug 07, 2023 | 215.03 | 216.61 | 214.09 | 215.78 | 3,619,891 | +1.47(+0.68%) |
Aug 04, 2023 | 216.13 | 216.97 | 212.79 | 214.31 | 4,808,970 | -0.97(-0.45%) |
Aug 03, 2023 | 215.92 | 217.93 | 214.32 | 215.28 | 5,522,941 | -4.93(-2.24%) |
Aug 02, 2023 | 221.69 | 222.56 | 218.51 | 220.21 | 5,134,892 | -3.77(-1.68%) |
Aug 01, 2023 | 223.60 | 224.52 | 221.34 | 223.98 | 4,219,691 | -0.74(-0.33%) |
Jul 31, 2023 | 222.06 | 225.09 | 221.46 | 224.72 | 5,583,905 | -0.59(-0.26%) |
Jul 28, 2023 | 225.71 | 227.01 | 223.69 | 225.31 | 4,244,830 | +0.45(+0.20%) |
Jul 27, 2023 | 227.74 | 229.84 | 223.72 | 224.86 | 4,299,632 | -0.43(-0.19%) |
Jul 26, 2023 | 224.17 | 227.21 | 222.83 | 225.29 | 4,862,438 | -0.45(-0.20%) |
Jul 25, 2023 | 225.59 | 227.22 | 224.90 | 225.74 | 3,207,568 | +0.37(+0.16%) |
Jul 24, 2023 | 226.96 | 227.29 | 223.25 | 225.37 | 5,370,287 | -2.40(-1.05%) |
Jul 21, 2023 | 229.70 | 230.51 | 226.99 | 227.76 | 3,534,354 | -0.10(-0.04%) |
Jul 20, 2023 | 230.80 | 233.19 | 227.02 | 227.86 | 5,308,472 | -6.20(-2.65%) |
Jul 19, 2023 | 233.68 | 237.91 | 230.93 | 234.06 | 8,546,738 | +6.73(+2.96%) |
Jul 18, 2023 | 226.75 | 229.32 | 225.17 | 227.33 | 5,100,794 | -0.37(-0.16%) |
Jul 17, 2023 | 228.94 | 229.98 | 227.51 | 227.70 | 3,562,600 | -1.33(-0.58%) |
Jul 14, 2023 | 229.40 | 231.90 | 227.85 | 229.03 | 4,284,330 | -1.04(-0.45%) |
Jul 13, 2023 | 227.96 | 230.66 | 227.30 | 230.07 | 5,805,856 | +3.09(+1.36%) |
Jul 12, 2023 | 221.61 | 227.79 | 221.32 | 226.98 | 8,930,290 | +6.10(+2.76%) |
Jul 11, 2023 | 221.77 | 222.06 | 216.96 | 220.88 | 10,042,076 | +8.35(+3.93%) |
Jul 10, 2023 | 208.73 | 212.59 | 208.04 | 212.53 | 3,856,028 | +3.22(+1.54%) |
Jul 07, 2023 | 209.50 | 211.83 | 209.01 | 209.32 | 3,026,099 | -0.55(-0.26%) |
Jul 06, 2023 | 210.92 | 212.22 | 207.56 | 209.87 | 4,258,857 | -3.67(-1.72%) |
Jul 05, 2023 | 210.22 | 214.34 | 209.82 | 213.54 | 5,076,353 | +2.17(+1.03%) |
Jul 03, 2023 | 210.29 | 211.68 | 209.65 | 211.37 | 2,403,101 | +0.39(+0.18%) |
Jun 30, 2023 | 211.58 | 213.57 | 210.69 | 210.98 | 5,993,827 | +0.83(+0.39%) |
Jun 29, 2023 | 211.62 | 212.37 | 209.45 | 210.16 | 3,843,150 | -1.74(-0.82%) |
Jun 28, 2023 | 208.14 | 211.92 | 207.33 | 211.89 | 4,781,471 | +3.34(+1.60%) |
Jun 27, 2023 | 207.87 | 210.21 | 207.25 | 208.55 | 4,019,523 | +1.46(+0.70%) |
Jun 26, 2023 | 208.75 | 211.47 | 207.08 | 207.09 | 4,777,094 | -2.73(-1.30%) |
Jun 23, 2023 | 210.22 | 210.72 | 207.80 | 209.82 | 14,204,445 | -3.20(-1.50%) |
Jun 22, 2023 | 209.36 | 213.68 | 208.82 | 213.01 | 5,698,803 | +3.69(+1.77%) |
Jun 21, 2023 | 216.24 | 217.51 | 207.80 | 209.32 | 7,978,182 | -7.37(-3.40%) |
Jun 20, 2023 | 208.38 | 216.77 | 208.34 | 216.69 | 9,536,818 | +5.20(+2.46%) |
Jun 16, 2023 | 213.26 | 213.37 | 210.32 | 211.48 | 13,690,571 | -0.16(-0.08%) |
Jun 15, 2023 | 207.68 | 213.05 | 211.64 | 7,914,585 | +14.00(+7.08%) | |
May 08, 2023 | 198.46 | 200.24 | 195.82 | 197.64 | 4,174,634 | +0.31(+0.16%) |
May 05, 2023 | 193.70 | 197.85 | 193.01 | 197.33 | 4,289,974 | +5.20(+2.71%) |
May 04, 2023 | 191.65 | 194.31 | 190.51 | 192.13 | 4,392,061 | -0.23(-0.12%) |
May 03, 2023 | 193.96 | 195.53 | 192.31 | 192.36 | 3,784,243 | -1.23(-0.63%) |
May 02, 2023 | 197.76 | 198.15 | 192.68 | 193.59 | 6,059,840 | -3.95(-2.00%) |
May 01, 2023 | 197.50 | 198.79 | 196.86 | 197.53 | 2,886,734 | -0.58(-0.29%) |
Apr 28, 2023 | 195.89 | 198.39 | 195.01 | 198.11 | 4,099,920 | +2.43(+1.24%) |
Apr 27, 2023 | 193.92 | 197.25 | 193.02 | 195.68 | 4,812,186 | +4.41(+2.31%) |
Apr 26, 2023 | 192.37 | 194.12 | 190.32 | 191.27 | 4,143,800 | +0.85(+0.45%) |
Apr 25, 2023 | 193.72 | 193.87 | 190.38 | 190.42 | 5,045,823 | -4.25(-2.18%) |
Apr 24, 2023 | 198.19 | 198.51 | 193.81 | 194.67 | 4,454,780 | -4.10(-2.06%) |
Apr 21, 2023 | 196.77 | 198.86 | 196.21 | 198.77 | 4,866,612 | +1.52(+0.77%) |
Apr 20, 2023 | 196.92 | 199.82 | 196.56 | 197.25 | 3,623,718 | -1.41(-0.71%) |
Apr 19, 2023 | 196.04 | 198.81 | 195.47 | 198.66 | 3,669,144 | +0.42(+0.21%) |
Apr 18, 2023 | 198.82 | 199.86 | 196.80 | 198.24 | 4,719,562 | +1.42(+0.72%) |
Apr 17, 2023 | 194.91 | 197.26 | 194.78 | 196.82 | 5,419,803 | +2.43(+1.25%) |
Apr 14, 2023 | 191.60 | 194.91 | 190.94 | 194.40 | 5,080,413 | +0.63(+0.32%) |
Apr 13, 2023 | 190.20 | 194.12 | 190.20 | 193.77 | 4,722,395 | +3.69(+1.94%) |
Apr 12, 2023 | 190.05 | 191.63 | 189.28 | 190.07 | 5,039,816 | +1.43(+0.76%) |
Apr 11, 2023 | 188.81 | 190.21 | 187.07 | 188.64 | 4,913,318 | -2.60(-1.36%) |
Apr 10, 2023 | 190.34 | 192.30 | 189.03 | 191.24 | 5,270,382 | -1.06(-0.55%) |
Apr 06, 2023 | 193.75 | 193.82 | 189.35 | 192.30 | 6,312,973 | -2.76(-1.41%) |
Apr 05, 2023 | 197.74 | 198.03 | 193.48 | 195.06 | 3,958,209 | -1.89(-0.96%) |
Apr 04, 2023 | 197.89 | 198.44 | 196.36 | 196.94 | 4,664,816 | +0.71(+0.36%) |
Apr 03, 2023 | 197.96 | 198.67 | 195.28 | 196.23 | 5,346,889 | -3.28(-1.65%) |
Mar 31, 2023 | 197.23 | 199.74 | 196.73 | 199.52 | 6,642,926 | +3.18(+1.62%) |
Mar 30, 2023 | 197.51 | 197.91 | 195.24 | 196.34 | 6,941,328 | -0.04(-0.02%) |
Mar 29, 2023 | 192.89 | 197.17 | 192.63 | 196.38 | 8,095,233 | +4.33(+2.26%) |
Mar 28, 2023 | 190.93 | 192.58 | 190.93 | 192.05 | 4,904,612 | +1.04(+0.54%) |
Mar 27, 2023 | 188.67 | 191.86 | 188.66 | 191.01 | 7,788,180 | +1.20(+0.63%) |
Mar 24, 2023 | 186.26 | 190.07 | 185.85 | 189.81 | 6,112,731 | +2.62(+1.40%) |
Mar 23, 2023 | 187.16 | 190.31 | 185.34 | 187.19 | 8,695,048 | +0.93(+0.50%) |
Mar 22, 2023 | 189.75 | 191.19 | 186.17 | 186.27 | 6,583,195 | -2.17(-1.15%) |
Mar 21, 2023 | 185.63 | 189.03 | 184.65 | 188.43 | 6,990,272 | +3.43(+1.85%) |
Mar 20, 2023 | 183.97 | 185.28 | 182.41 | 185.01 | 5,520,360 | +0.40(+0.22%) |
Mar 17, 2023 | 185.80 | 187.41 | 183.94 | 184.61 | 10,506,964 | -2.45(-1.31%) |
Mar 16, 2023 | 183.06 | 187.41 | 182.74 | 187.06 | 8,380,784 | +4.39(+2.40%) |
Mar 15, 2023 | 178.93 | 183.62 | 177.98 | 182.67 | 7,724,356 | +0.02(+0.01%) |
Mar 14, 2023 | 179.76 | 185.07 | 178.88 | 182.65 | 10,150,087 | +7.37(+4.20%) |
Mar 13, 2023 | 170.78 | 176.87 | 169.78 | 175.28 | 9,165,869 | +2.33(+1.35%) |
Mar 10, 2023 | 178.27 | 179.13 | 171.49 | 172.95 | 14,127,412 | -5.53(-3.10%) |
Mar 09, 2023 | 182.86 | 183.60 | 178.31 | 178.49 | 7,109,457 | -4.22(-2.31%) |
Mar 08, 2023 | 183.06 | 184.66 | 181.56 | 182.71 | 6,755,958 | -0.37(-0.20%) |
Mar 07, 2023 | 184.22 | 185.92 | 182.79 | 183.08 | 9,033,748 | -0.48(-0.26%) |
Mar 06, 2023 | 184.83 | 188.75 | 183.38 | 183.56 | 10,781,994 | -2.63(-1.41%) |
Mar 03, 2023 | 187.82 | 189.52 | 184.05 | 186.19 | 12,103,023 | -0.16(-0.09%) |
Mar 02, 2023 | 192.87 | 193.66 | 184.96 | 186.35 | 37,786,628 | +19.22(+11.50%) |