Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.66 | 214.26 | 214.26 | 214.06 | 1,765,440 | -0.31(-0.14%) |
Mar 27, 2024 | 212.15 | 214.42 | 211.32 | 214.37 | 1,853,325 | +2.70(+1.28%) |
Mar 26, 2024 | 213.49 | 214.08 | 210.68 | 211.66 | 1,382,959 | -2.30(-1.07%) |
Mar 25, 2024 | 213.91 | 215.22 | 213.18 | 213.96 | 983,812 | +0.69(+0.32%) |
Mar 22, 2024 | 214.97 | 215.19 | 213.14 | 213.28 | 1,176,407 | -1.58(-0.74%) |
Mar 21, 2024 | 212.60 | 215.06 | 212.34 | 214.86 | 1,538,676 | +2.46(+1.16%) |
Mar 20, 2024 | 214.07 | 215.21 | 211.87 | 212.40 | 1,896,302 | -2.72(-1.27%) |
Mar 19, 2024 | 218.34 | 218.34 | 214.85 | 215.12 | 1,468,701 | -2.52(-1.16%) |
Mar 18, 2024 | 216.87 | 218.50 | 216.20 | 217.64 | 1,118,364 | +1.38(+0.64%) |
Mar 15, 2024 | 216.21 | 218.93 | 215.61 | 216.26 | 4,165,616 | -1.90(-0.87%) |
Mar 14, 2024 | 217.84 | 218.53 | 216.02 | 218.16 | 1,565,031 | +0.05(+0.02%) |
Mar 13, 2024 | 216.51 | 218.22 | 216.28 | 218.11 | 942,314 | +1.60(+0.74%) |
Mar 12, 2024 | 215.68 | 217.50 | 215.07 | 216.51 | 1,396,538 | +0.97(+0.45%) |
Mar 11, 2024 | 211.78 | 215.60 | 211.78 | 215.53 | 1,135,212 | +3.77(+1.78%) |
Mar 08, 2024 | 212.73 | 213.68 | 211.59 | 211.76 | 1,281,589 | -0.55(-0.26%) |
Mar 07, 2024 | 218.62 | 219.54 | 212.26 | 212.31 | 1,822,972 | -4.98(-2.29%) |
Mar 06, 2024 | 217.42 | 217.86 | 214.27 | 217.29 | 1,152,042 | -0.21(-0.10%) |
Mar 05, 2024 | 218.59 | 220.09 | 216.80 | 217.50 | 950,023 | -1.44(-0.66%) |
Mar 04, 2024 | 217.60 | 219.20 | 216.91 | 218.94 | 965,798 | +2.12(+0.98%) |
Mar 01, 2024 | 217.85 | 219.34 | 215.53 | 216.82 | 1,795,488 | -1.13(-0.52%) |
Feb 29, 2024 | 219.67 | 220.20 | 216.79 | 217.94 | 2,327,939 | -0.49(-0.22%) |
Feb 28, 2024 | 217.59 | 218.58 | 216.96 | 218.43 | 1,096,807 | +1.38(+0.63%) |
Feb 27, 2024 | 216.67 | 217.21 | 214.79 | 217.06 | 1,611,086 | +0.01(+0.00%) |
Feb 26, 2024 | 214.85 | 217.13 | 214.66 | 217.04 | 1,847,877 | +1.46(+0.68%) |
Feb 23, 2024 | 216.43 | 218.77 | 214.71 | 215.58 | 2,073,494 | -0.04(-0.02%) |
Feb 22, 2024 | 211.55 | 215.82 | 210.82 | 215.62 | 1,864,417 | +2.97(+1.40%) |
Feb 21, 2024 | 209.18 | 212.72 | 208.86 | 212.65 | 1,700,322 | +3.97(+1.90%) |
Feb 20, 2024 | 210.15 | 211.17 | 207.86 | 208.69 | 1,287,894 | -1.26(-0.60%) |
Feb 16, 2024 | 209.76 | 212.66 | 208.97 | 209.94 | 1,457,193 | +1.23(+0.59%) |
Feb 15, 2024 | 212.06 | 213.68 | 207.61 | 208.72 | 1,848,634 | -4.11(-1.93%) |
Feb 14, 2024 | 208.20 | 216.70 | 207.17 | 212.83 | 3,450,958 | +7.67(+3.74%) |
Feb 13, 2024 | 205.14 | 208.07 | 203.18 | 205.17 | 2,526,978 | +0.60(+0.29%) |
Feb 12, 2024 | 203.23 | 205.55 | 202.82 | 204.56 | 1,428,335 | +1.71(+0.84%) |
Feb 09, 2024 | 202.43 | 203.36 | 201.39 | 202.85 | 1,731,040 | +1.08(+0.53%) |
Feb 08, 2024 | 203.74 | 205.38 | 201.27 | 201.77 | 1,923,284 | -1.44(-0.71%) |
Feb 07, 2024 | 201.57 | 203.35 | 200.82 | 203.22 | 1,551,647 | +2.65(+1.32%) |
Feb 06, 2024 | 202.59 | 202.59 | 200.19 | 200.57 | 1,327,816 | -2.02(-1.00%) |
Feb 05, 2024 | 203.66 | 203.67 | 201.58 | 202.59 | 1,438,597 | -1.71(-0.84%) |
Feb 02, 2024 | 205.03 | 207.33 | 203.44 | 204.30 | 1,601,224 | +0.75(+0.37%) |
Feb 01, 2024 | 202.48 | 204.48 | 200.59 | 203.54 | 1,634,626 | -0.05(-0.02%) |
Jan 31, 2024 | 204.04 | 206.50 | 202.21 | 203.59 | 2,816,928 | -0.27(-0.13%) |
Jan 30, 2024 | 202.20 | 204.38 | 201.99 | 203.86 | 1,469,104 | +1.32(+0.65%) |
Jan 29, 2024 | 204.63 | 205.37 | 201.21 | 202.54 | 2,419,479 | -1.98(-0.97%) |
Jan 26, 2024 | 204.38 | 204.89 | 202.82 | 204.52 | 1,710,049 | +1.16(+0.57%) |
Jan 25, 2024 | 202.57 | 203.61 | 200.70 | 203.37 | 2,034,389 | +1.33(+0.66%) |
Jan 24, 2024 | 202.20 | 202.98 | 201.20 | 202.04 | 1,654,156 | +0.30(+0.15%) |
Jan 23, 2024 | 198.31 | 201.87 | 197.99 | 201.74 | 1,591,568 | +0.69(+0.34%) |
Jan 22, 2024 | 200.00 | 202.12 | 199.99 | 201.05 | 1,338,608 | +1.21(+0.60%) |
Jan 19, 2024 | 201.50 | 202.25 | 198.81 | 199.84 | 1,622,402 | -0.84(-0.42%) |
Jan 18, 2024 | 200.02 | 201.32 | 198.27 | 200.69 | 1,969,216 | -0.07(-0.03%) |
Jan 17, 2024 | 196.72 | 200.97 | 196.24 | 200.75 | 2,599,940 | +4.32(+2.20%) |
Jan 16, 2024 | 195.45 | 197.76 | 194.66 | 196.43 | 2,616,770 | +1.05(+0.54%) |
Jan 12, 2024 | 195.84 | 195.96 | 193.77 | 195.38 | 1,830,728 | +1.13(+0.58%) |
Jan 11, 2024 | 195.84 | 196.38 | 193.41 | 194.26 | 2,175,398 | -1.41(-0.72%) |
Jan 10, 2024 | 195.59 | 197.45 | 194.69 | 195.67 | 2,138,333 | +0.73(+0.38%) |
Jan 09, 2024 | 196.81 | 197.60 | 194.74 | 194.94 | 1,985,551 | -2.99(-1.51%) |
Jan 08, 2024 | 196.67 | 198.71 | 195.31 | 197.93 | 2,501,850 | +0.91(+0.46%) |
Jan 05, 2024 | 201.25 | 201.82 | 196.73 | 197.02 | 2,366,352 | -3.51(-1.75%) |
Jan 04, 2024 | 200.69 | 201.87 | 198.82 | 200.53 | 2,592,409 | +1.32(+0.66%) |
Jan 03, 2024 | 203.97 | 205.14 | 198.66 | 199.21 | 2,844,992 | -7.74(-3.74%) |
Jan 02, 2024 | 210.42 | 210.78 | 205.50 | 206.95 | 1,830,091 | -1.35(-0.65%) |
Dec 29, 2023 | 208.72 | 209.03 | 206.56 | 208.30 | 1,518,528 | -0.42(-0.20%) |
Dec 28, 2023 | 208.45 | 209.21 | 207.95 | 208.72 | 1,110,854 | +0.47(+0.23%) |
Dec 27, 2023 | 206.82 | 208.27 | 206.50 | 208.24 | 1,546,906 | +0.98(+0.47%) |
Dec 26, 2023 | 207.00 | 207.48 | 206.30 | 207.26 | 1,375,623 | +0.47(+0.23%) |
Dec 22, 2023 | 206.62 | 208.06 | 205.15 | 206.79 | 1,270,538 | +0.52(+0.25%) |
Dec 21, 2023 | 203.23 | 206.45 | 203.03 | 206.27 | 1,063,996 | +2.62(+1.29%) |
Dec 20, 2023 | 205.84 | 206.88 | 202.96 | 203.65 | 1,933,176 | -1.83(-0.89%) |
Dec 19, 2023 | 204.22 | 205.93 | 202.68 | 205.48 | 1,947,612 | +1.70(+0.83%) |
Dec 18, 2023 | 200.82 | 204.00 | 200.72 | 203.78 | 1,757,395 | +4.30(+2.16%) |
Dec 15, 2023 | 200.65 | 201.32 | 198.67 | 199.48 | 4,909,950 | -3.31(-1.63%) |
Dec 14, 2023 | 204.08 | 204.21 | 197.98 | 202.79 | 3,491,859 | -2.90(-1.41%) |
Dec 13, 2023 | 206.62 | 207.95 | 204.14 | 205.68 | 2,906,212 | -0.94(-0.45%) |
Dec 12, 2023 | 207.75 | 208.85 | 205.89 | 206.62 | 1,672,785 | -1.25(-0.60%) |
Dec 11, 2023 | 204.97 | 209.03 | 204.52 | 207.87 | 1,642,297 | +3.68(+1.80%) |
Dec 08, 2023 | 203.26 | 204.94 | 203.07 | 204.19 | 2,584,051 | +0.86(+0.42%) |
Dec 07, 2023 | 205.48 | 205.88 | 202.22 | 203.34 | 2,961,811 | -2.33(-1.14%) |
Dec 06, 2023 | 209.75 | 210.02 | 203.83 | 205.67 | 1,833,923 | -3.93(-1.87%) |
Dec 05, 2023 | 209.59 | 210.15 | 207.66 | 209.60 | 1,275,909 | -1.38(-0.66%) |
Dec 04, 2023 | 210.38 | 214.84 | 210.38 | 210.98 | 1,443,310 | +0.23(+0.11%) |
Dec 01, 2023 | 210.03 | 212.62 | 209.81 | 210.75 | 2,243,007 | +1.13(+0.54%) |
Nov 30, 2023 | 207.61 | 210.44 | 206.61 | 209.62 | 2,358,285 | +3.38(+1.64%) |
Nov 29, 2023 | 206.84 | 207.91 | 205.09 | 206.24 | 1,601,716 | -1.06(-0.51%) |
Nov 28, 2023 | 208.57 | 210.12 | 207.28 | 207.29 | 1,374,449 | -0.76(-0.36%) |
Nov 27, 2023 | 207.69 | 208.77 | 207.09 | 208.05 | 1,173,365 | -0.44(-0.21%) |
Nov 24, 2023 | 208.46 | 208.92 | 207.24 | 208.49 | 543,966 | +0.81(+0.39%) |
Nov 22, 2023 | 207.17 | 208.03 | 206.09 | 207.69 | 1,221,668 | +0.76(+0.37%) |
Nov 21, 2023 | 204.77 | 207.80 | 203.14 | 206.93 | 1,285,437 | +3.42(+1.68%) |
Nov 20, 2023 | 205.05 | 205.33 | 203.08 | 203.51 | 1,363,020 | -1.36(-0.67%) |
Nov 17, 2023 | 204.79 | 205.34 | 203.39 | 204.87 | 1,256,942 | +1.18(+0.58%) |
Nov 16, 2023 | 202.72 | 205.70 | 202.72 | 203.69 | 1,950,784 | +1.08(+0.54%) |
Nov 15, 2023 | 203.85 | 205.32 | 200.46 | 202.61 | 1,733,312 | -0.67(-0.33%) |
Nov 14, 2023 | 206.10 | 206.63 | 200.52 | 203.28 | 3,329,020 | -5.11(-2.45%) |
Nov 13, 2023 | 209.02 | 209.17 | 207.73 | 208.39 | 785,562 | -0.03(-0.01%) |
Nov 10, 2023 | 208.33 | 208.64 | 206.80 | 208.42 | 1,156,048 | +0.70(+0.34%) |
Nov 09, 2023 | 205.03 | 207.75 | 203.61 | 207.72 | 1,688,079 | +3.68(+1.80%) |
Nov 08, 2023 | 203.33 | 204.27 | 202.11 | 204.04 | 1,646,291 | +0.18(+0.09%) |
Nov 07, 2023 | 204.05 | 204.76 | 202.11 | 203.86 | 1,271,778 | -0.65(-0.32%) |
Nov 06, 2023 | 200.59 | 205.43 | 200.59 | 204.51 | 1,373,849 | +4.24(+2.12%) |
Nov 03, 2023 | 203.85 | 203.99 | 198.61 | 200.27 | 2,526,234 | -3.79(-1.86%) |
Nov 02, 2023 | 202.79 | 204.66 | 201.98 | 204.06 | 2,120,452 | +1.58(+0.78%) |
Nov 01, 2023 | 206.25 | 206.73 | 202.06 | 202.47 | 1,799,451 | -2.44(-1.19%) |
Oct 31, 2023 | 202.83 | 205.09 | 202.60 | 204.91 | 1,402,138 | +2.05(+1.01%) |
Oct 30, 2023 | 201.83 | 204.07 | 201.59 | 202.87 | 1,515,281 | +2.21(+1.10%) |
Oct 27, 2023 | 206.43 | 206.73 | 199.47 | 200.66 | 2,083,433 | -6.14(-2.97%) |
Oct 26, 2023 | 206.79 | 208.21 | 205.81 | 206.80 | 1,566,789 | +1.30(+0.63%) |
Oct 25, 2023 | 199.37 | 208.07 | 198.96 | 205.51 | 2,343,669 | -0.16(-0.08%) |
Oct 24, 2023 | 204.64 | 206.68 | 204.09 | 205.67 | 1,347,639 | +0.61(+0.30%) |
Oct 23, 2023 | 204.48 | 206.51 | 203.99 | 205.06 | 1,559,678 | +0.77(+0.38%) |
Oct 20, 2023 | 205.81 | 206.60 | 203.84 | 204.29 | 1,330,927 | -1.26(-0.61%) |
Oct 19, 2023 | 206.60 | 207.78 | 205.32 | 205.55 | 1,107,184 | -1.80(-0.87%) |
Oct 18, 2023 | 207.68 | 209.63 | 206.34 | 207.34 | 1,515,784 | -0.49(-0.24%) |
Oct 17, 2023 | 210.09 | 210.99 | 206.44 | 207.83 | 1,570,199 | -2.23(-1.06%) |
Oct 16, 2023 | 211.59 | 212.26 | 209.91 | 210.06 | 1,582,833 | -0.54(-0.26%) |
Oct 13, 2023 | 211.98 | 212.88 | 208.84 | 210.60 | 1,845,546 | -0.65(-0.31%) |
Oct 12, 2023 | 209.77 | 212.28 | 208.47 | 211.25 | 2,033,060 | +2.84(+1.36%) |
Oct 11, 2023 | 208.03 | 208.59 | 207.46 | 208.41 | 1,401,208 | +0.97(+0.47%) |
Oct 10, 2023 | 207.12 | 209.68 | 206.50 | 207.44 | 2,262,031 | +0.32(+0.15%) |
Oct 09, 2023 | 203.21 | 207.17 | 203.21 | 207.12 | 1,688,625 | +3.68(+1.81%) |
Oct 06, 2023 | 199.59 | 203.92 | 199.38 | 203.44 | 1,864,198 | +4.35(+2.18%) |
Oct 05, 2023 | 195.46 | 199.47 | 194.96 | 199.10 | 1,661,617 | +3.99(+2.05%) |
Oct 04, 2023 | 193.59 | 195.39 | 192.81 | 195.10 | 1,617,797 | +1.52(+0.78%) |
Oct 03, 2023 | 192.98 | 195.61 | 191.43 | 193.59 | 1,705,099 | +1.45(+0.75%) |
Oct 02, 2023 | 191.64 | 192.33 | 190.00 | 192.14 | 992,358 | -0.07(-0.03%) |
Sep 29, 2023 | 193.87 | 194.39 | 191.37 | 192.20 | 1,383,499 | -1.38(-0.71%) |
Sep 28, 2023 | 192.65 | 193.79 | 191.86 | 193.59 | 1,136,123 | +1.25(+0.65%) |
Sep 27, 2023 | 191.83 | 192.80 | 190.13 | 192.34 | 1,273,105 | +0.51(+0.26%) |
Sep 26, 2023 | 192.58 | 192.58 | 190.92 | 191.83 | 1,172,960 | -0.98(-0.51%) |
Sep 25, 2023 | 193.42 | 193.17 | 192.00 | 192.81 | 863,997 | -0.84(-0.43%) |
Sep 22, 2023 | 194.26 | 195.60 | 192.71 | 193.64 | 1,247,220 | -0.47(-0.24%) |
Sep 21, 2023 | 197.84 | 198.68 | 193.87 | 194.11 | 1,484,925 | -3.55(-1.80%) |
Sep 20, 2023 | 198.18 | 198.79 | 196.88 | 197.66 | 917,578 | -0.55(-0.28%) |
Sep 19, 2023 | 198.71 | 199.57 | 197.70 | 198.21 | 1,129,406 | -0.07(-0.03%) |
Sep 18, 2023 | 199.02 | 199.34 | 197.79 | 198.28 | 768,538 | -0.26(-0.13%) |
Sep 15, 2023 | 199.49 | 200.22 | 198.16 | 198.54 | 1,729,181 | -0.95(-0.48%) |
Sep 14, 2023 | 198.28 | 199.94 | 198.28 | 199.49 | 960,810 | +0.37(+0.19%) |
Sep 13, 2023 | 198.25 | 199.29 | 197.57 | 199.12 | 1,427,185 | +1.22(+0.62%) |
Sep 12, 2023 | 197.49 | 198.53 | 197.20 | 197.90 | 959,603 | +0.22(+0.11%) |
Sep 11, 2023 | 196.36 | 198.50 | 196.17 | 197.68 | 1,097,346 | +0.89(+0.45%) |
Sep 08, 2023 | 197.70 | 197.79 | 195.96 | 196.78 | 985,990 | -0.29(-0.15%) |
Sep 07, 2023 | 195.50 | 198.05 | 193.69 | 197.07 | 1,403,533 | +2.62(+1.35%) |
Sep 06, 2023 | 193.82 | 196.79 | 192.84 | 194.45 | 1,911,769 | +1.08(+0.56%) |
Sep 05, 2023 | 193.79 | 194.34 | 192.41 | 193.37 | 1,248,801 | -0.34(-0.18%) |
Sep 01, 2023 | 193.63 | 194.24 | 192.62 | 193.71 | 877,768 | +0.20(+0.10%) |
Aug 31, 2023 | 193.66 | 194.04 | 192.77 | 193.51 | 1,088,645 | +0.22(+0.11%) |
Aug 30, 2023 | 194.21 | 194.58 | 192.61 | 193.29 | 1,106,260 | -0.25(-0.13%) |
Aug 29, 2023 | 194.55 | 195.51 | 192.49 | 193.54 | 1,416,582 | -0.58(-0.30%) |
Aug 28, 2023 | 194.12 | 194.57 | 193.36 | 194.12 | 1,225,145 | +0.10(+0.05%) |
Aug 25, 2023 | 191.25 | 195.31 | 190.69 | 194.03 | 1,359,079 | +2.97(+1.55%) |
Aug 24, 2023 | 191.02 | 192.99 | 190.67 | 191.06 | 1,255,300 | -0.61(-0.32%) |
Aug 23, 2023 | 190.97 | 192.23 | 190.82 | 191.67 | 2,213,224 | +1.20(+0.63%) |
Aug 22, 2023 | 192.70 | 193.04 | 190.00 | 190.47 | 1,750,495 | -2.97(-1.53%) |
Aug 21, 2023 | 193.44 | 194.25 | 191.93 | 193.44 | 1,067,272 | -1.08(-0.55%) |
Aug 18, 2023 | 193.77 | 195.57 | 192.98 | 194.52 | 1,548,617 | -0.29(-0.15%) |
Aug 17, 2023 | 197.14 | 197.41 | 194.75 | 194.80 | 1,762,889 | -1.88(-0.96%) |
Aug 16, 2023 | 195.73 | 197.33 | 195.56 | 196.68 | 1,142,789 | +0.79(+0.40%) |
Aug 15, 2023 | 196.69 | 197.08 | 195.23 | 195.89 | 1,404,559 | -1.22(-0.62%) |
Aug 14, 2023 | 197.39 | 198.14 | 196.00 | 197.11 | 1,264,040 | +0.65(+0.33%) |
Aug 11, 2023 | 195.34 | 197.28 | 194.93 | 196.46 | 1,062,949 | +0.93(+0.47%) |
Aug 10, 2023 | 197.26 | 197.64 | 194.67 | 195.54 | 1,670,775 | -1.64(-0.83%) |
Aug 09, 2023 | 195.74 | 199.84 | 195.53 | 197.18 | 1,861,233 | +1.37(+0.70%) |
Aug 08, 2023 | 198.63 | 198.63 | 195.36 | 195.81 | 1,114,343 | -3.12(-1.57%) |
Aug 07, 2023 | 196.66 | 199.78 | 196.24 | 198.94 | 1,364,737 | +3.14(+1.60%) |
Aug 04, 2023 | 196.76 | 199.00 | 195.25 | 195.80 | 2,542,289 | +2.13(+1.10%) |
Aug 03, 2023 | 190.12 | 194.07 | 189.05 | 193.67 | 1,728,964 | +3.03(+1.59%) |
Aug 02, 2023 | 190.50 | 191.51 | 189.83 | 190.64 | 1,047,101 | -0.15(-0.08%) |
Aug 01, 2023 | 190.30 | 191.21 | 189.52 | 190.79 | 1,217,851 | +0.83(+0.43%) |
Jul 31, 2023 | 190.77 | 190.96 | 189.12 | 189.96 | 1,534,580 | -0.44(-0.23%) |
Jul 28, 2023 | 190.87 | 191.73 | 189.91 | 190.40 | 1,205,728 | +0.73(+0.38%) |
Jul 27, 2023 | 190.76 | 193.20 | 188.91 | 189.68 | 2,302,382 | -0.09(-0.05%) |
Jul 26, 2023 | 183.44 | 190.44 | 182.78 | 189.76 | 2,743,045 | +7.19(+3.94%) |
Jul 25, 2023 | 182.36 | 182.71 | 181.27 | 182.57 | 1,433,510 | +0.17(+0.09%) |
Jul 24, 2023 | 180.69 | 182.59 | 179.84 | 182.40 | 1,361,631 | +1.81(+1.00%) |
Jul 21, 2023 | 179.11 | 180.75 | 177.96 | 180.59 | 1,227,950 | +1.65(+0.92%) |
Jul 20, 2023 | 177.95 | 179.74 | 177.69 | 178.93 | 990,373 | +0.98(+0.55%) |
Jul 19, 2023 | 179.21 | 181.32 | 177.85 | 177.95 | 2,000,933 | -0.64(-0.36%) |
Jul 18, 2023 | 177.05 | 178.73 | 176.59 | 178.59 | 1,251,075 | +1.72(+0.97%) |
Jul 17, 2023 | 177.59 | 178.97 | 176.67 | 176.87 | 1,504,017 | -0.84(-0.47%) |
Jul 14, 2023 | 175.46 | 178.30 | 174.84 | 177.71 | 1,714,141 | +2.78(+1.59%) |
Jul 13, 2023 | 172.84 | 175.36 | 172.69 | 174.93 | 2,023,183 | +1.82(+1.05%) |
Jul 12, 2023 | 173.67 | 173.96 | 171.96 | 173.11 | 1,394,390 | -0.97(-0.56%) |
Jul 11, 2023 | 173.48 | 174.18 | 172.71 | 174.08 | 1,014,601 | +0.98(+0.57%) |
Jul 10, 2023 | 174.23 | 174.55 | 172.93 | 173.10 | 1,313,171 | -0.62(-0.36%) |
Jul 07, 2023 | 174.64 | 175.42 | 173.62 | 173.72 | 948,884 | -1.24(-0.71%) |
Jul 06, 2023 | 175.37 | 175.68 | 174.11 | 174.96 | 1,527,231 | -0.57(-0.33%) |
Jul 05, 2023 | 177.11 | 177.14 | 173.72 | 175.53 | 1,427,120 | -2.21(-1.24%) |
Jul 03, 2023 | 176.88 | 178.15 | 175.44 | 177.74 | 504,042 | +0.83(+0.47%) |
Jun 30, 2023 | 175.53 | 177.98 | 175.53 | 176.91 | 1,851,988 | +1.84(+1.05%) |
Jun 29, 2023 | 174.87 | 175.61 | 174.04 | 175.07 | 1,460,843 | +0.21(+0.12%) |
Jun 28, 2023 | 172.38 | 174.95 | 171.32 | 174.86 | 2,028,321 | +4.00(+2.34%) |
Jun 27, 2023 | 171.66 | 172.32 | 169.93 | 170.86 | 1,510,333 | +0.06(+0.03%) |
Jun 26, 2023 | 172.81 | 172.86 | 169.92 | 170.80 | 1,362,359 | -2.65(-1.53%) |
Jun 23, 2023 | 173.86 | 174.69 | 172.76 | 173.45 | 2,315,832 | -0.41(-0.24%) |
Jun 22, 2023 | 172.82 | 174.24 | 172.24 | 173.86 | 960,861 | +0.48(+0.28%) |
Jun 21, 2023 | 173.92 | 174.90 | 172.16 | 173.39 | 1,395,732 | -1.04(-0.60%) |
Jun 20, 2023 | 175.22 | 175.95 | 173.98 | 174.43 | 1,822,290 | -1.35(-0.77%) |
Jun 16, 2023 | 174.77 | 176.57 | 174.50 | 175.78 | 3,812,051 | +1.80(+1.04%) |
Jun 15, 2023 | 174.30 | 175.39 | 172.82 | 173.98 | 1,523,257 | -2.26(-1.28%) |
May 08, 2023 | 175.35 | 176.72 | 174.83 | 176.24 | 675,841 | +0.53(+0.30%) |
May 05, 2023 | 175.52 | 176.73 | 173.95 | 175.71 | 1,037,300 | +1.12(+0.64%) |
May 04, 2023 | 170.90 | 175.12 | 170.75 | 174.59 | 1,547,352 | +2.49(+1.45%) |
May 03, 2023 | 176.86 | 177.59 | 171.93 | 172.10 | 1,301,412 | -3.99(-2.26%) |
May 02, 2023 | 175.95 | 176.41 | 173.16 | 176.09 | 1,244,587 | -1.04(-0.59%) |
May 01, 2023 | 176.34 | 177.87 | 176.29 | 177.13 | 1,150,147 | +0.82(+0.46%) |
Apr 28, 2023 | 174.59 | 176.41 | 173.90 | 176.32 | 1,274,567 | +1.29(+0.74%) |
Apr 27, 2023 | 175.35 | 175.46 | 173.36 | 175.03 | 1,615,647 | -0.49(-0.28%) |
Apr 26, 2023 | 176.73 | 178.93 | 174.17 | 175.52 | 2,344,699 | -2.76(-1.55%) |
Apr 25, 2023 | 177.25 | 178.99 | 176.84 | 178.28 | 1,744,589 | +0.59(+0.33%) |
Apr 24, 2023 | 180.08 | 180.44 | 177.36 | 177.69 | 1,340,469 | -2.38(-1.32%) |
Apr 21, 2023 | 180.35 | 181.55 | 178.72 | 180.08 | 1,231,577 | -0.60(-0.33%) |
Apr 20, 2023 | 183.31 | 183.65 | 179.78 | 180.67 | 1,192,304 | -1.80(-0.99%) |
Apr 19, 2023 | 182.07 | 183.78 | 181.17 | 182.48 | 1,058,762 | +0.84(+0.46%) |
Apr 18, 2023 | 182.32 | 182.61 | 181.11 | 181.64 | 1,282,296 | -0.70(-0.39%) |
Apr 17, 2023 | 180.59 | 182.61 | 179.45 | 182.34 | 1,220,794 | +1.56(+0.86%) |
Apr 14, 2023 | 180.28 | 181.09 | 179.10 | 180.79 | 1,237,976 | +0.52(+0.29%) |
Apr 13, 2023 | 181.66 | 182.71 | 179.83 | 180.27 | 1,438,048 | -1.72(-0.94%) |
Apr 12, 2023 | 182.40 | 183.54 | 181.41 | 181.98 | 1,479,420 | +0.15(+0.08%) |
Apr 11, 2023 | 183.31 | 183.82 | 181.30 | 181.83 | 1,645,897 | -1.10(-0.60%) |
Apr 10, 2023 | 184.54 | 185.08 | 182.53 | 182.93 | 1,056,838 | -2.24(-1.21%) |
Apr 06, 2023 | 185.36 | 186.31 | 183.92 | 185.17 | 1,443,537 | -0.09(-0.05%) |
Apr 05, 2023 | 183.54 | 185.55 | 183.32 | 185.26 | 1,671,101 | +2.04(+1.11%) |
Apr 04, 2023 | 179.96 | 183.63 | 179.96 | 183.22 | 1,345,395 | +2.59(+1.43%) |