Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 204.57 | 203.50 | 201.76 | 201.90 | 573,064 | -2.89(-1.41%) |
Mar 27, 2024 | 200.98 | 204.86 | 200.47 | 204.79 | 510,117 | +5.78(+2.90%) |
Mar 26, 2024 | 199.47 | 200.69 | 198.17 | 199.01 | 371,981 | +1.11(+0.56%) |
Mar 25, 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 465,375 | +0.66(+0.33%) |
Mar 22, 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 685,507 | -4.35(-2.16%) |
Mar 21, 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 869,797 | -4.49(-2.18%) |
Mar 20, 2024 | 206.38 | 206.38 | 201.03 | 206.08 | 796,212 | -0.32(-0.16%) |
Mar 19, 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 891,564 | -0.62(-0.30%) |
Mar 18, 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 721,554 | -9.57(-4.42%) |
Mar 15, 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 597,136 | +1.14(+0.53%) |
Mar 14, 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 274,554 | +0.40(+0.19%) |
Mar 13, 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 427,966 | -2.16(-0.99%) |
Mar 12, 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 434,093 | +0.64(+0.30%) |
Mar 11, 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 466,874 | +3.96(+1.86%) |
Mar 08, 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 488,751 | +0.82(+0.39%) |
Mar 07, 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 696,646 | +1.98(+0.94%) |
Mar 06, 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 395,641 | -1.19(-0.56%) |
Mar 05, 2024 | 215.02 | 216.44 | 208.34 | 211.00 | 717,557 | -7.93(-3.62%) |
Mar 04, 2024 | 223.23 | 226.00 | 217.87 | 218.93 | 394,636 | -3.35(-1.51%) |
Mar 01, 2024 | 223.93 | 224.88 | 219.06 | 222.28 | 689,646 | -0.89(-0.40%) |
Feb 29, 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 641,417 | -3.13(-1.38%) |
Feb 28, 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 304,125 | +2.86(+1.28%) |
Feb 27, 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 256,488 | -2.46(-1.09%) |
Feb 26, 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 201,930 | -0.62(-0.27%) |
Feb 23, 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 219,764 | +0.12(+0.05%) |
Feb 22, 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 510,057 | +5.58(+2.53%) |
Feb 21, 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 394,849 | -1.46(-0.66%) |
Feb 20, 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 657,276 | -1.76(-0.79%) |
Feb 16, 2024 | 226.57 | 233.92 | 219.47 | 224.04 | 1,037,283 | -15.07(-6.30%) |
Feb 15, 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 680,392 | +4.94(+2.11%) |
Feb 14, 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 513,611 | +4.17(+1.81%) |
Feb 13, 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 476,187 | -10.01(-4.17%) |
Feb 12, 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 299,070 | -2.98(-1.23%) |
Feb 09, 2024 | 240.62 | 245.81 | 240.03 | 242.99 | 232,141 | +5.07(+2.13%) |
Feb 08, 2024 | 236.23 | 240.86 | 236.23 | 237.92 | 200,808 | +1.70(+0.72%) |
Feb 07, 2024 | 233.64 | 239.59 | 231.24 | 236.22 | 330,329 | +1.34(+0.57%) |
Feb 06, 2024 | 243.22 | 243.60 | 228.01 | 234.88 | 664,919 | -8.50(-3.49%) |
Feb 05, 2024 | 247.47 | 248.94 | 241.71 | 243.38 | 463,256 | -6.31(-2.53%) |
Feb 02, 2024 | 244.60 | 251.50 | 241.02 | 249.69 | 483,391 | +5.08(+2.08%) |
Feb 01, 2024 | 237.51 | 245.65 | 233.35 | 244.61 | 527,619 | +8.80(+3.73%) |
Jan 31, 2024 | 242.00 | 242.19 | 235.43 | 235.81 | 407,031 | -9.18(-3.75%) |
Jan 30, 2024 | 244.50 | 246.35 | 241.18 | 244.99 | 811,947 | +2.09(+0.86%) |
Jan 29, 2024 | 239.86 | 247.49 | 237.34 | 242.90 | 526,416 | +4.89(+2.05%) |
Jan 26, 2024 | 234.76 | 239.06 | 233.63 | 238.01 | 375,504 | +4.75(+2.04%) |
Jan 25, 2024 | 234.25 | 236.49 | 230.75 | 233.26 | 308,788 | +1.66(+0.72%) |
Jan 24, 2024 | 238.51 | 238.51 | 230.23 | 231.60 | 271,277 | -4.40(-1.86%) |
Jan 23, 2024 | 240.80 | 240.80 | 235.08 | 236.00 | 253,639 | -3.04(-1.27%) |
Jan 22, 2024 | 233.58 | 240.25 | 231.99 | 239.04 | 515,404 | +7.48(+3.23%) |
Jan 19, 2024 | 229.76 | 232.62 | 228.15 | 231.56 | 228,095 | +2.79(+1.22%) |
Jan 18, 2024 | 229.14 | 235.21 | 226.21 | 228.77 | 337,968 | +1.86(+0.82%) |
Jan 17, 2024 | 226.54 | 228.90 | 224.52 | 226.91 | 278,250 | -3.76(-1.63%) |
Jan 16, 2024 | 233.25 | 237.49 | 230.43 | 230.67 | 530,629 | -5.57(-2.36%) |
Jan 12, 2024 | 229.43 | 237.62 | 229.42 | 236.24 | 459,115 | +8.10(+3.55%) |
Jan 11, 2024 | 224.39 | 228.82 | 222.57 | 228.14 | 634,517 | +3.64(+1.62%) |
Jan 10, 2024 | 227.16 | 227.20 | 222.80 | 224.50 | 302,699 | -2.03(-0.90%) |
Jan 09, 2024 | 223.97 | 228.35 | 223.97 | 226.53 | 571,533 | +0.09(+0.04%) |
Jan 08, 2024 | 224.60 | 228.62 | 224.33 | 226.44 | 376,239 | +5.13(+2.32%) |
Jan 05, 2024 | 220.98 | 225.32 | 220.43 | 221.31 | 335,974 | -1.32(-0.59%) |
Jan 04, 2024 | 222.61 | 225.22 | 222.26 | 222.63 | 256,314 | -0.91(-0.41%) |
Jan 03, 2024 | 226.51 | 226.94 | 221.69 | 223.54 | 337,336 | -6.79(-2.95%) |
Jan 02, 2024 | 235.57 | 236.03 | 229.50 | 230.33 | 392,046 | -7.65(-3.21%) |
Dec 29, 2023 | 239.62 | 241.24 | 237.61 | 237.98 | 182,703 | -1.94(-0.81%) |
Dec 28, 2023 | 236.73 | 239.94 | 236.73 | 239.92 | 271,642 | +2.89(+1.22%) |
Dec 27, 2023 | 236.66 | 238.47 | 236.00 | 237.03 | 210,016 | +1.41(+0.60%) |
Dec 26, 2023 | 234.69 | 237.40 | 233.16 | 235.62 | 242,361 | +2.15(+0.92%) |
Dec 22, 2023 | 235.40 | 235.80 | 233.39 | 233.47 | 406,199 | -1.60(-0.68%) |
Dec 21, 2023 | 236.49 | 236.49 | 231.47 | 235.07 | 352,761 | +1.97(+0.85%) |
Dec 20, 2023 | 245.00 | 246.50 | 232.84 | 233.10 | 738,562 | -13.69(-5.55%) |
Dec 19, 2023 | 244.70 | 250.39 | 244.67 | 246.79 | 330,909 | +1.29(+0.53%) |
Dec 18, 2023 | 243.11 | 246.54 | 239.58 | 245.50 | 470,363 | +2.12(+0.87%) |
Dec 15, 2023 | 242.20 | 246.72 | 240.10 | 243.38 | 904,525 | +8.00(+3.40%) |
Dec 14, 2023 | 240.00 | 241.38 | 226.03 | 235.38 | 1,010,054 | -1.23(-0.52%) |
Dec 13, 2023 | 230.99 | 236.82 | 226.58 | 236.61 | 542,575 | +5.65(+2.45%) |
Dec 12, 2023 | 226.70 | 231.44 | 219.21 | 230.96 | 506,406 | +3.76(+1.65%) |
Dec 11, 2023 | 226.41 | 230.00 | 225.12 | 227.20 | 186,256 | -0.07(-0.03%) |
Dec 08, 2023 | 221.71 | 228.57 | 221.71 | 227.27 | 297,010 | +4.30(+1.93%) |
Dec 07, 2023 | 222.24 | 223.79 | 220.67 | 222.97 | 247,493 | +0.36(+0.16%) |
Dec 06, 2023 | 221.73 | 223.69 | 220.59 | 222.61 | 317,438 | +1.97(+0.89%) |
Dec 05, 2023 | 219.56 | 221.34 | 216.61 | 220.64 | 309,252 | -2.01(-0.90%) |
Dec 04, 2023 | 224.11 | 225.76 | 220.75 | 222.65 | 416,565 | -3.85(-1.70%) |
Dec 01, 2023 | 220.17 | 227.45 | 218.63 | 226.50 | 496,884 | +5.70(+2.58%) |
Nov 30, 2023 | 221.77 | 222.76 | 218.62 | 220.80 | 355,334 | -0.03(-0.01%) |
Nov 29, 2023 | 218.00 | 225.35 | 216.51 | 220.83 | 353,675 | +5.28(+2.45%) |
Nov 28, 2023 | 216.60 | 219.33 | 213.89 | 215.55 | 481,563 | -1.16(-0.54%) |
Nov 27, 2023 | 215.20 | 217.58 | 212.79 | 216.71 | 407,077 | -0.17(-0.08%) |
Nov 24, 2023 | 211.97 | 218.92 | 211.53 | 216.88 | 298,163 | +3.98(+1.87%) |
Nov 22, 2023 | 212.00 | 213.05 | 207.84 | 212.90 | 531,748 | +2.59(+1.23%) |
Nov 21, 2023 | 208.11 | 215.50 | 208.11 | 210.31 | 1,011,347 | +0.85(+0.41%) |
Nov 20, 2023 | 205.53 | 211.93 | 205.53 | 209.46 | 569,362 | +4.68(+2.29%) |
Nov 17, 2023 | 192.54 | 207.12 | 192.54 | 204.78 | 1,243,797 | +21.69(+11.85%) |
Nov 16, 2023 | 184.56 | 188.14 | 182.43 | 183.09 | 655,263 | -2.83(-1.52%) |
Nov 15, 2023 | 182.97 | 186.98 | 182.91 | 185.92 | 586,400 | +3.50(+1.92%) |
Nov 14, 2023 | 177.43 | 183.68 | 177.43 | 182.42 | 570,444 | +10.03(+5.82%) |
Nov 13, 2023 | 173.27 | 175.42 | 170.97 | 172.39 | 612,046 | -1.31(-0.75%) |
Nov 10, 2023 | 177.17 | 177.54 | 170.02 | 173.70 | 778,564 | -4.62(-2.59%) |
Nov 09, 2023 | 185.18 | 185.18 | 177.83 | 178.32 | 363,725 | -5.86(-3.18%) |
Nov 08, 2023 | 185.57 | 187.56 | 183.70 | 184.18 | 244,792 | -0.49(-0.27%) |
Nov 07, 2023 | 183.51 | 189.05 | 183.05 | 184.67 | 214,851 | +1.16(+0.63%) |
Nov 06, 2023 | 185.92 | 187.22 | 182.66 | 183.51 | 468,983 | -1.82(-0.98%) |
Nov 03, 2023 | 179.49 | 185.98 | 177.17 | 185.33 | 315,257 | +8.30(+4.69%) |
Nov 02, 2023 | 173.98 | 179.71 | 173.98 | 177.03 | 437,952 | +7.27(+4.28%) |
Nov 01, 2023 | 169.59 | 171.15 | 166.77 | 169.76 | 261,406 | -0.53(-0.31%) |
Oct 31, 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 303,493 | +1.90(+1.13%) |
Oct 30, 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 224,767 | -0.73(-0.43%) |
Oct 27, 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 262,414 | +0.55(+0.33%) |
Oct 26, 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 325,337 | -2.38(-1.39%) |
Oct 25, 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 275,059 | -8.78(-4.89%) |
Oct 24, 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 295,682 | +0.93(+0.52%) |
Oct 23, 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 287,683 | -1.62(-0.90%) |
Oct 20, 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 329,130 | -4.51(-2.44%) |
Oct 19, 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 294,064 | -4.63(-2.44%) |
Oct 18, 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 556,124 | -9.43(-4.74%) |
Oct 17, 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 493,092 | +4.43(+2.28%) |
Oct 16, 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 221,059 | +4.13(+2.17%) |
Oct 13, 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 399,201 | +2.81(+1.50%) |
Oct 12, 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 353,414 | -8.40(-4.29%) |
Oct 11, 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 384,485 | -3.37(-1.69%) |
Oct 10, 2023 | 197.02 | 201.74 | 196.31 | 199.39 | 487,177 | +2.55(+1.30%) |
Oct 09, 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 336,177 | -4.84(-2.40%) |
Oct 06, 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 362,590 | +3.95(+2.00%) |
Oct 05, 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 412,798 | -0.18(-0.09%) |
Oct 04, 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 302,439 | +5.62(+2.92%) |
Oct 03, 2023 | 199.28 | 201.50 | 191.52 | 192.29 | 288,831 | -8.52(-4.24%) |
Oct 02, 2023 | 197.89 | 204.37 | 197.17 | 200.81 | 328,009 | +2.96(+1.50%) |
Sep 29, 2023 | 201.56 | 205.28 | 197.24 | 197.85 | 372,287 | -0.67(-0.34%) |
Sep 28, 2023 | 193.08 | 199.45 | 191.87 | 198.52 | 308,326 | +3.98(+2.05%) |
Sep 27, 2023 | 199.41 | 201.73 | 194.12 | 194.54 | 333,749 | -2.76(-1.40%) |
Sep 26, 2023 | 198.75 | 200.14 | 196.48 | 197.30 | 258,683 | -3.57(-1.78%) |
Sep 25, 2023 | 200.20 | 202.28 | 200.49 | 200.87 | 214,636 | +1.21(+0.61%) |
Sep 22, 2023 | 200.55 | 201.39 | 197.42 | 199.66 | 161,024 | +1.09(+0.55%) |
Sep 21, 2023 | 200.90 | 200.90 | 193.66 | 198.57 | 312,568 | -5.57(-2.73%) |
Sep 20, 2023 | 205.74 | 209.75 | 204.04 | 204.14 | 311,935 | +0.76(+0.37%) |
Sep 19, 2023 | 199.55 | 206.76 | 198.99 | 203.38 | 431,900 | +2.51(+1.25%) |
Sep 18, 2023 | 198.98 | 201.67 | 196.49 | 200.87 | 300,997 | +0.24(+0.12%) |
Sep 15, 2023 | 202.34 | 202.82 | 199.48 | 200.63 | 250,301 | -2.74(-1.35%) |
Sep 14, 2023 | 197.34 | 204.33 | 195.40 | 203.37 | 358,687 | +7.51(+3.83%) |
Sep 13, 2023 | 194.64 | 197.29 | 191.45 | 195.86 | 363,678 | +0.01(+0.01%) |
Sep 12, 2023 | 197.11 | 200.33 | 194.65 | 195.85 | 261,266 | -3.21(-1.61%) |
Sep 11, 2023 | 202.91 | 203.73 | 198.17 | 199.06 | 239,711 | -3.35(-1.66%) |
Sep 08, 2023 | 202.92 | 205.16 | 199.74 | 202.41 | 328,449 | -2.03(-0.99%) |
Sep 07, 2023 | 199.94 | 206.38 | 199.40 | 204.44 | 280,281 | +1.23(+0.61%) |
Sep 06, 2023 | 208.55 | 210.00 | 203.02 | 203.21 | 448,078 | -3.29(-1.59%) |
Sep 05, 2023 | 202.00 | 207.95 | 201.28 | 206.50 | 347,423 | +4.22(+2.09%) |
Sep 01, 2023 | 206.00 | 206.86 | 201.79 | 202.28 | 227,778 | -2.19(-1.07%) |
Aug 31, 2023 | 203.58 | 209.21 | 203.58 | 204.47 | 412,304 | +1.11(+0.55%) |
Aug 30, 2023 | 199.28 | 204.61 | 198.01 | 203.36 | 281,515 | +3.36(+1.68%) |
Aug 29, 2023 | 192.70 | 200.67 | 192.70 | 200.00 | 538,414 | +6.71(+3.47%) |
Aug 28, 2023 | 191.23 | 195.00 | 190.32 | 193.29 | 275,908 | +2.43(+1.27%) |
Aug 25, 2023 | 188.55 | 191.91 | 184.91 | 190.86 | 204,461 | +3.97(+2.12%) |
Aug 24, 2023 | 195.00 | 195.00 | 186.88 | 186.89 | 278,281 | -4.99(-2.60%) |
Aug 23, 2023 | 185.06 | 195.00 | 184.47 | 191.88 | 599,470 | +7.49(+4.06%) |
Aug 22, 2023 | 178.78 | 186.22 | 177.87 | 184.39 | 683,402 | +8.78(+5.00%) |
Aug 21, 2023 | 175.24 | 178.36 | 172.22 | 175.61 | 477,817 | -0.29(-0.16%) |
Aug 18, 2023 | 166.40 | 184.77 | 166.40 | 175.90 | 1,424,128 | +12.92(+7.93%) |
Aug 17, 2023 | 167.03 | 167.66 | 162.22 | 162.98 | 700,434 | -4.87(-2.90%) |
Aug 16, 2023 | 169.96 | 171.40 | 167.46 | 167.85 | 347,453 | -3.26(-1.91%) |
Aug 15, 2023 | 173.49 | 175.03 | 170.76 | 171.11 | 357,782 | -4.59(-2.61%) |
Aug 14, 2023 | 171.07 | 176.00 | 170.04 | 175.70 | 358,585 | +3.56(+2.07%) |
Aug 11, 2023 | 168.40 | 173.14 | 167.10 | 172.14 | 300,114 | +2.11(+1.24%) |
Aug 10, 2023 | 167.33 | 170.29 | 165.27 | 170.03 | 307,001 | +3.65(+2.19%) |
Aug 09, 2023 | 168.83 | 169.14 | 165.03 | 166.38 | 268,692 | -2.24(-1.33%) |
Aug 08, 2023 | 171.41 | 173.33 | 165.53 | 168.62 | 427,221 | -5.77(-3.31%) |
Aug 07, 2023 | 176.48 | 176.66 | 173.02 | 174.39 | 295,491 | -1.78(-1.01%) |
Aug 04, 2023 | 173.90 | 179.96 | 173.90 | 176.17 | 400,552 | +3.31(+1.91%) |
Aug 03, 2023 | 171.02 | 173.85 | 170.02 | 172.86 | 375,755 | +1.63(+0.95%) |
Aug 02, 2023 | 171.21 | 171.46 | 169.00 | 171.23 | 365,582 | -3.45(-1.98%) |
Aug 01, 2023 | 172.42 | 175.15 | 169.98 | 174.68 | 258,677 | -0.05(-0.03%) |
Jul 31, 2023 | 173.85 | 178.20 | 173.12 | 174.73 | 243,677 | +1.05(+0.60%) |
Jul 28, 2023 | 172.63 | 173.81 | 169.15 | 173.68 | 299,464 | +4.10(+2.42%) |
Jul 27, 2023 | 184.69 | 184.76 | 169.03 | 169.58 | 588,507 | -11.97(-6.59%) |
Jul 26, 2023 | 180.86 | 182.71 | 178.66 | 181.55 | 329,511 | +0.08(+0.04%) |
Jul 25, 2023 | 185.50 | 186.06 | 181.20 | 181.47 | 251,105 | -2.34(-1.27%) |
Jul 24, 2023 | 184.89 | 186.81 | 182.75 | 183.81 | 262,996 | -0.26(-0.14%) |
Jul 21, 2023 | 186.87 | 188.22 | 183.65 | 184.07 | 199,027 | -0.73(-0.40%) |
Jul 20, 2023 | 186.19 | 187.76 | 181.51 | 184.80 | 457,818 | -4.88(-2.57%) |
Jul 19, 2023 | 198.50 | 200.91 | 188.78 | 189.68 | 532,751 | -7.43(-3.77%) |
Jul 18, 2023 | 197.00 | 199.07 | 196.39 | 197.11 | 242,416 | +0.29(+0.15%) |
Jul 17, 2023 | 192.58 | 198.80 | 191.80 | 196.82 | 422,910 | +5.10(+2.66%) |
Jul 14, 2023 | 195.59 | 196.61 | 191.57 | 191.72 | 285,295 | -3.51(-1.80%) |
Jul 13, 2023 | 187.64 | 195.84 | 186.77 | 195.23 | 400,634 | +9.47(+5.10%) |
Jul 12, 2023 | 185.19 | 185.83 | 182.84 | 185.76 | 286,441 | +4.01(+2.21%) |
Jul 11, 2023 | 180.01 | 182.32 | 177.27 | 181.75 | 340,659 | +2.54(+1.42%) |
Jul 10, 2023 | 176.16 | 180.85 | 175.86 | 179.21 | 272,923 | +2.44(+1.38%) |
Jul 07, 2023 | 175.50 | 180.56 | 174.33 | 176.77 | 199,085 | +1.37(+0.78%) |
Jul 06, 2023 | 174.82 | 176.24 | 173.63 | 175.40 | 455,817 | -1.48(-0.84%) |
Jul 05, 2023 | 180.59 | 181.75 | 176.09 | 176.88 | 412,423 | -4.86(-2.67%) |
Jul 03, 2023 | 179.54 | 182.35 | 179.54 | 181.74 | 174,411 | +2.02(+1.12%) |
Jun 30, 2023 | 178.75 | 182.69 | 177.60 | 179.72 | 271,522 | +3.27(+1.85%) |
Jun 29, 2023 | 177.68 | 179.55 | 174.10 | 176.45 | 258,565 | -2.48(-1.39%) |
Jun 28, 2023 | 179.86 | 182.52 | 178.39 | 178.93 | 206,586 | -0.97(-0.54%) |
Jun 27, 2023 | 175.62 | 180.36 | 174.23 | 179.90 | 236,622 | +5.16(+2.95%) |
Jun 26, 2023 | 174.28 | 177.35 | 173.63 | 174.74 | 263,079 | -0.01(-0.01%) |
Jun 23, 2023 | 175.44 | 176.94 | 173.69 | 174.75 | 322,876 | -4.50(-2.51%) |
Jun 22, 2023 | 179.34 | 179.52 | 175.45 | 179.25 | 263,989 | -1.42(-0.79%) |
Jun 21, 2023 | 186.86 | 187.67 | 180.53 | 180.67 | 575,775 | -7.45(-3.96%) |
Jun 20, 2023 | 182.37 | 189.01 | 182.37 | 188.12 | 470,407 | +4.22(+2.29%) |
Jun 16, 2023 | 189.04 | 189.04 | 183.14 | 183.90 | 545,288 | -3.86(-2.06%) |
Jun 15, 2023 | 182.56 | 188.39 | 187.76 | 451,289 | +46.77(+33.17%) | |
May 08, 2023 | 141.98 | 142.87 | 138.61 | 140.99 | 626,739 | -1.01(-0.71%) |
May 05, 2023 | 150.68 | 150.87 | 138.61 | 142.00 | 952,498 | -8.90(-5.90%) |
May 04, 2023 | 152.73 | 156.51 | 150.33 | 150.90 | 270,799 | -1.17(-0.77%) |
May 03, 2023 | 153.36 | 157.39 | 151.88 | 152.07 | 248,510 | -0.70(-0.46%) |
May 02, 2023 | 155.48 | 156.43 | 151.46 | 152.77 | 327,967 | -3.25(-2.08%) |
May 01, 2023 | 155.67 | 157.91 | 154.00 | 156.02 | 299,936 | -0.85(-0.54%) |
Apr 28, 2023 | 149.61 | 157.44 | 149.61 | 156.87 | 397,935 | +6.33(+4.20%) |
Apr 27, 2023 | 149.72 | 152.19 | 149.31 | 150.54 | 280,871 | +2.02(+1.36%) |
Apr 26, 2023 | 148.13 | 152.30 | 148.13 | 148.52 | 494,293 | +2.24(+1.53%) |
Apr 25, 2023 | 152.10 | 154.09 | 145.53 | 146.28 | 539,762 | -7.72(-5.01%) |
Apr 24, 2023 | 154.34 | 155.89 | 150.69 | 154.00 | 640,544 | -0.84(-0.54%) |
Apr 21, 2023 | 154.94 | 156.28 | 154.10 | 154.84 | 330,503 | -0.41(-0.26%) |
Apr 20, 2023 | 156.12 | 158.18 | 154.74 | 155.25 | 358,537 | -2.82(-1.78%) |
Apr 19, 2023 | 156.39 | 159.41 | 153.90 | 158.07 | 530,734 | -0.28(-0.18%) |
Apr 18, 2023 | 159.91 | 159.91 | 156.69 | 158.35 | 303,158 | +0.05(+0.03%) |
Apr 17, 2023 | 159.05 | 161.09 | 157.08 | 158.30 | 357,302 | -0.59(-0.37%) |
Apr 14, 2023 | 161.43 | 163.31 | 157.13 | 158.89 | 364,869 | -4.01(-2.46%) |
Apr 13, 2023 | 158.68 | 163.57 | 158.60 | 162.90 | 512,222 | +5.50(+3.49%) |
Apr 12, 2023 | 159.98 | 162.03 | 157.28 | 157.40 | 388,194 | +0.41(+0.26%) |
Apr 11, 2023 | 151.79 | 157.21 | 151.79 | 156.99 | 385,379 | +4.52(+2.96%) |
Apr 10, 2023 | 147.56 | 152.47 | 146.24 | 152.47 | 189,961 | +3.09(+2.07%) |
Apr 06, 2023 | 147.67 | 149.63 | 144.50 | 149.38 | 396,544 | +0.42(+0.28%) |
Apr 05, 2023 | 154.28 | 154.28 | 148.43 | 148.96 | 460,458 | -6.90(-4.43%) |
Apr 04, 2023 | 158.90 | 159.66 | 155.80 | 155.86 | 329,886 | -2.70(-1.70%) |