Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 2,160,365 | +1.71(+0.92%) |
Feb 28, 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 1,328,821 | -0.96(-0.51%) |
Feb 27, 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 1,904,533 | -1.44(-0.76%) |
Feb 26, 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 2,032,834 | -5.22(-2.69%) |
Feb 23, 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 1,678,975 | +0.29(+0.15%) |
Feb 22, 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 1,570,294 | +1.05(+0.55%) |
Feb 21, 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 1,243,735 | -1.08(-0.56%) |
Feb 20, 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 1,794,181 | +2.41(+1.26%) |
Feb 16, 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 1,595,258 | -0.05(-0.03%) |
Feb 15, 2024 | 190.80 | 193.46 | 190.80 | 191.21 | 1,279,864 | +1.32(+0.70%) |
Feb 14, 2024 | 191.88 | 193.62 | 189.06 | 189.89 | 1,621,785 | -3.56(-1.84%) |
Feb 13, 2024 | 192.14 | 196.03 | 192.14 | 193.45 | 1,991,702 | +1.11(+0.58%) |
Feb 12, 2024 | 188.65 | 193.24 | 188.25 | 192.34 | 3,154,619 | -1.72(-0.89%) |
Feb 09, 2024 | 199.82 | 200.36 | 193.28 | 194.06 | 3,140,813 | -6.81(-3.39%) |
Feb 08, 2024 | 190.83 | 208.19 | 188.22 | 200.87 | 4,866,420 | +7.99(+4.14%) |
Feb 07, 2024 | 194.01 | 195.00 | 192.39 | 192.88 | 1,972,332 | -0.52(-0.27%) |
Feb 06, 2024 | 195.01 | 195.20 | 192.23 | 193.39 | 1,613,651 | -1.60(-0.82%) |
Feb 05, 2024 | 195.39 | 198.14 | 194.87 | 194.99 | 1,924,816 | -1.26(-0.64%) |
Feb 02, 2024 | 197.13 | 197.79 | 195.39 | 196.25 | 1,774,147 | -0.76(-0.39%) |
Feb 01, 2024 | 191.41 | 197.12 | 189.53 | 197.02 | 1,789,120 | +4.85(+2.53%) |
Jan 31, 2024 | 195.60 | 195.81 | 192.00 | 192.16 | 2,163,103 | -3.81(-1.95%) |
Jan 30, 2024 | 191.62 | 196.18 | 191.24 | 195.98 | 2,371,959 | +4.56(+2.38%) |
Jan 29, 2024 | 191.91 | 193.25 | 189.77 | 191.42 | 1,690,536 | +2.56(+1.36%) |
Jan 26, 2024 | 188.26 | 190.06 | 188.26 | 188.86 | 1,119,034 | +0.84(+0.45%) |
Jan 25, 2024 | 187.50 | 189.05 | 186.00 | 188.01 | 1,411,276 | +0.05(+0.03%) |
Jan 24, 2024 | 190.07 | 190.07 | 187.90 | 187.96 | 1,413,951 | -2.70(-1.42%) |
Jan 23, 2024 | 187.63 | 191.20 | 187.46 | 190.66 | 1,326,209 | +3.74(+2.00%) |
Jan 22, 2024 | 188.92 | 188.92 | 186.41 | 186.92 | 1,151,111 | -2.18(-1.15%) |
Jan 19, 2024 | 190.22 | 190.49 | 187.25 | 189.10 | 1,295,413 | -1.00(-0.53%) |
Jan 18, 2024 | 190.02 | 190.26 | 186.90 | 190.11 | 1,827,968 | -0.07(-0.04%) |
Jan 17, 2024 | 189.80 | 192.10 | 189.80 | 190.18 | 1,437,699 | +0.01(+0.01%) |
Jan 16, 2024 | 189.80 | 192.29 | 189.09 | 190.17 | 1,628,973 | +0.88(+0.47%) |
Jan 12, 2024 | 191.76 | 193.32 | 188.85 | 189.28 | 1,641,576 | +0.23(+0.12%) |
Jan 11, 2024 | 187.78 | 189.30 | 186.17 | 189.06 | 1,294,118 | +0.76(+0.41%) |
Jan 10, 2024 | 191.88 | 193.20 | 188.20 | 188.29 | 1,623,113 | -3.43(-1.79%) |
Jan 09, 2024 | 189.66 | 191.78 | 188.40 | 191.72 | 1,444,429 | +1.63(+0.86%) |
Jan 08, 2024 | 186.37 | 190.16 | 186.37 | 190.09 | 1,662,374 | +3.78(+2.03%) |
Jan 05, 2024 | 188.67 | 189.43 | 185.65 | 186.31 | 1,246,787 | -2.84(-1.50%) |
Jan 04, 2024 | 190.29 | 194.26 | 188.98 | 189.15 | 1,938,764 | -1.33(-0.70%) |
Jan 03, 2024 | 191.13 | 192.97 | 190.01 | 190.47 | 2,386,975 | -0.19(-0.10%) |
Jan 02, 2024 | 184.21 | 190.86 | 184.13 | 190.66 | 2,375,043 | +5.55(+3.00%) |
Dec 29, 2023 | 182.76 | 185.44 | 182.48 | 185.11 | 1,603,166 | +2.31(+1.27%) |
Dec 28, 2023 | 181.80 | 183.47 | 181.61 | 182.80 | 1,130,193 | +0.19(+0.10%) |
Dec 27, 2023 | 181.87 | 182.72 | 181.60 | 182.61 | 866,197 | +0.52(+0.28%) |
Dec 26, 2023 | 181.00 | 182.67 | 180.27 | 182.09 | 708,126 | +0.87(+0.48%) |
Dec 22, 2023 | 180.46 | 182.48 | 180.22 | 181.22 | 1,223,697 | +1.51(+0.84%) |
Dec 21, 2023 | 178.47 | 179.76 | 177.55 | 179.71 | 1,335,699 | +1.47(+0.82%) |
Dec 20, 2023 | 180.21 | 181.46 | 178.08 | 178.24 | 1,645,434 | -3.01(-1.66%) |
Dec 19, 2023 | 181.19 | 182.21 | 180.43 | 181.25 | 1,662,868 | +0.29(+0.16%) |
Dec 18, 2023 | 181.09 | 182.83 | 179.98 | 180.96 | 1,813,234 | +0.55(+0.30%) |
Dec 15, 2023 | 182.62 | 183.86 | 180.18 | 180.42 | 3,557,785 | -4.47(-2.42%) |
Dec 14, 2023 | 187.85 | 188.35 | 183.29 | 184.88 | 1,982,386 | -2.56(-1.37%) |
Dec 13, 2023 | 183.60 | 187.62 | 183.06 | 187.45 | 1,289,801 | +4.07(+2.22%) |
Dec 12, 2023 | 185.41 | 185.42 | 182.90 | 183.38 | 1,363,807 | -1.58(-0.85%) |
Dec 11, 2023 | 184.88 | 185.67 | 183.75 | 184.96 | 1,207,377 | +0.54(+0.29%) |
Dec 08, 2023 | 187.16 | 187.30 | 183.19 | 184.42 | 1,515,911 | -3.30(-1.76%) |
Dec 07, 2023 | 187.86 | 190.26 | 186.18 | 187.72 | 1,513,988 | -0.14(-0.07%) |
Dec 06, 2023 | 185.84 | 188.75 | 185.84 | 187.85 | 980,084 | +1.26(+0.68%) |
Dec 05, 2023 | 189.45 | 189.85 | 185.77 | 186.59 | 958,993 | -2.67(-1.41%) |
Dec 04, 2023 | 189.29 | 191.12 | 188.30 | 189.26 | 1,031,610 | -0.36(-0.19%) |
Dec 01, 2023 | 186.87 | 189.66 | 186.46 | 189.62 | 1,271,960 | +3.04(+1.63%) |
Nov 30, 2023 | 184.68 | 186.79 | 182.88 | 186.58 | 2,819,432 | +2.18(+1.18%) |
Nov 29, 2023 | 186.66 | 187.04 | 184.36 | 184.40 | 1,176,699 | -3.25(-1.73%) |
Nov 28, 2023 | 187.10 | 188.19 | 186.57 | 187.65 | 1,405,688 | +0.59(+0.31%) |
Nov 27, 2023 | 190.34 | 190.63 | 186.81 | 187.06 | 1,255,548 | -3.26(-1.71%) |
Nov 24, 2023 | 191.34 | 191.34 | 188.46 | 190.32 | 778,941 | +0.07(+0.04%) |
Nov 22, 2023 | 190.23 | 191.37 | 189.32 | 190.25 | 1,311,922 | +1.01(+0.54%) |
Nov 21, 2023 | 188.95 | 190.64 | 187.76 | 189.23 | 1,485,413 | -2.46(-1.28%) |
Nov 20, 2023 | 193.66 | 194.01 | 190.86 | 191.70 | 1,298,020 | -2.91(-1.49%) |
Nov 17, 2023 | 194.96 | 195.68 | 193.19 | 194.61 | 1,082,440 | +0.16(+0.08%) |
Nov 16, 2023 | 193.50 | 196.18 | 192.73 | 194.45 | 1,344,909 | +1.30(+0.67%) |
Nov 15, 2023 | 196.38 | 197.28 | 192.74 | 193.14 | 1,555,726 | -2.09(-1.07%) |
Nov 14, 2023 | 192.93 | 195.70 | 192.68 | 195.24 | 1,627,412 | +3.10(+1.61%) |
Nov 13, 2023 | 188.96 | 192.84 | 188.96 | 192.14 | 2,151,630 | +3.18(+1.68%) |
Nov 10, 2023 | 186.44 | 189.45 | 186.02 | 188.96 | 1,461,598 | +2.82(+1.52%) |
Nov 09, 2023 | 187.26 | 188.09 | 185.25 | 186.14 | 1,149,808 | -0.39(-0.21%) |
Nov 08, 2023 | 185.15 | 186.58 | 184.60 | 186.53 | 1,050,272 | +1.51(+0.82%) |
Nov 07, 2023 | 184.84 | 185.59 | 183.34 | 185.02 | 1,032,377 | -0.17(-0.09%) |
Nov 06, 2023 | 185.63 | 187.12 | 184.52 | 185.19 | 1,764,516 | -0.33(-0.18%) |
Nov 03, 2023 | 188.47 | 188.95 | 185.46 | 185.52 | 991,959 | -1.54(-0.82%) |
Nov 02, 2023 | 185.45 | 188.54 | 185.12 | 187.06 | 982,849 | +1.68(+0.90%) |
Nov 01, 2023 | 185.54 | 186.93 | 183.42 | 185.38 | 1,222,014 | +0.49(+0.27%) |
Oct 31, 2023 | 184.88 | 185.74 | 182.69 | 184.88 | 1,320,590 | +1.35(+0.74%) |
Oct 30, 2023 | 182.12 | 183.93 | 181.32 | 183.53 | 1,423,713 | +1.84(+1.02%) |
Oct 27, 2023 | 184.94 | 185.63 | 181.54 | 181.69 | 2,094,623 | -4.88(-2.61%) |
Oct 26, 2023 | 188.49 | 192.41 | 184.26 | 186.56 | 3,061,900 | -5.35(-2.79%) |
Oct 25, 2023 | 187.53 | 192.14 | 187.02 | 191.91 | 2,082,907 | +4.12(+2.20%) |
Oct 24, 2023 | 187.17 | 188.40 | 186.52 | 187.79 | 1,572,606 | +1.08(+0.58%) |
Oct 23, 2023 | 188.25 | 189.76 | 186.22 | 186.71 | 1,515,831 | -1.72(-0.91%) |
Oct 20, 2023 | 189.70 | 190.94 | 188.40 | 188.43 | 1,342,451 | -0.63(-0.33%) |
Oct 19, 2023 | 188.98 | 190.76 | 188.29 | 189.06 | 1,482,142 | +0.38(+0.20%) |
Oct 18, 2023 | 189.37 | 190.42 | 187.75 | 188.68 | 1,492,189 | +0.43(+0.23%) |
Oct 17, 2023 | 188.19 | 190.12 | 187.63 | 188.26 | 1,243,526 | -1.05(-0.55%) |
Oct 16, 2023 | 188.93 | 190.39 | 187.79 | 189.31 | 1,757,036 | +0.96(+0.51%) |
Oct 13, 2023 | 186.12 | 189.80 | 185.60 | 188.35 | 1,785,486 | +3.17(+1.71%) |
Oct 12, 2023 | 188.98 | 189.47 | 184.17 | 185.18 | 1,977,246 | -4.07(-2.15%) |
Oct 11, 2023 | 192.78 | 193.00 | 188.40 | 189.25 | 1,580,188 | -2.54(-1.32%) |
Oct 10, 2023 | 194.18 | 194.90 | 191.65 | 191.78 | 1,131,157 | -1.36(-0.71%) |
Oct 09, 2023 | 192.00 | 193.19 | 191.10 | 193.14 | 1,198,405 | +0.67(+0.35%) |
Oct 06, 2023 | 192.24 | 193.15 | 187.63 | 192.47 | 1,901,178 | -0.46(-0.24%) |
Oct 05, 2023 | 195.84 | 198.50 | 192.57 | 192.94 | 1,919,806 | -3.36(-1.71%) |
Oct 04, 2023 | 195.25 | 196.34 | 192.07 | 196.30 | 1,441,949 | +1.72(+0.88%) |
Oct 03, 2023 | 195.51 | 196.96 | 194.13 | 194.59 | 1,701,827 | -1.81(-0.92%) |
Oct 02, 2023 | 196.90 | 197.56 | 194.40 | 196.39 | 1,502,954 | -1.06(-0.53%) |
Sep 29, 2023 | 200.17 | 200.17 | 196.68 | 197.45 | 1,432,956 | -1.74(-0.87%) |
Sep 28, 2023 | 200.30 | 201.23 | 197.86 | 199.18 | 1,613,119 | -0.71(-0.36%) |
Sep 27, 2023 | 202.20 | 202.97 | 199.19 | 199.89 | 1,152,879 | -2.60(-1.29%) |
Sep 26, 2023 | 202.88 | 203.28 | 201.32 | 202.50 | 1,133,469 | -0.76(-0.37%) |
Sep 25, 2023 | 204.28 | 203.30 | 201.92 | 203.26 | 1,428,592 | -1.94(-0.95%) |
Sep 22, 2023 | 205.26 | 207.52 | 204.65 | 205.20 | 2,500,917 | -0.21(-0.10%) |
Sep 21, 2023 | 208.44 | 208.91 | 205.30 | 205.41 | 1,536,321 | -3.14(-1.50%) |
Sep 20, 2023 | 207.44 | 209.35 | 205.51 | 208.55 | 1,329,198 | +2.23(+1.08%) |
Sep 19, 2023 | 209.54 | 210.04 | 205.87 | 206.32 | 1,554,603 | -3.35(-1.60%) |
Sep 18, 2023 | 210.31 | 210.91 | 207.72 | 209.66 | 998,205 | +0.10(+0.05%) |
Sep 15, 2023 | 209.03 | 211.04 | 208.46 | 209.56 | 2,635,641 | +0.56(+0.27%) |
Sep 14, 2023 | 207.26 | 209.67 | 206.64 | 209.00 | 1,173,018 | +2.05(+0.99%) |
Sep 13, 2023 | 206.48 | 207.97 | 205.09 | 206.95 | 1,171,258 | +2.09(+1.02%) |
Sep 12, 2023 | 208.76 | 209.02 | 203.97 | 204.86 | 1,310,342 | -4.38(-2.09%) |
Sep 11, 2023 | 206.25 | 209.44 | 206.21 | 209.24 | 1,061,810 | +2.96(+1.43%) |
Sep 08, 2023 | 206.59 | 206.91 | 204.77 | 206.28 | 997,178 | +0.04(+0.02%) |
Sep 07, 2023 | 208.72 | 209.95 | 205.88 | 206.24 | 1,093,485 | -1.38(-0.67%) |
Sep 06, 2023 | 209.39 | 209.88 | 207.31 | 207.62 | 1,019,900 | -1.69(-0.81%) |
Sep 05, 2023 | 210.86 | 211.84 | 208.55 | 209.31 | 1,101,555 | -1.73(-0.82%) |
Sep 01, 2023 | 211.92 | 212.37 | 210.42 | 211.04 | 1,237,994 | -1.00(-0.47%) |
Aug 31, 2023 | 214.57 | 214.58 | 211.98 | 212.03 | 1,462,148 | -2.42(-1.13%) |
Aug 30, 2023 | 215.29 | 217.03 | 214.15 | 214.45 | 1,055,628 | -0.38(-0.17%) |
Aug 29, 2023 | 216.18 | 216.53 | 213.73 | 214.82 | 1,353,226 | -0.32(-0.15%) |
Aug 28, 2023 | 214.49 | 215.76 | 214.44 | 215.14 | 611,196 | +0.69(+0.32%) |
Aug 25, 2023 | 212.31 | 215.11 | 211.82 | 214.45 | 1,408,755 | +3.38(+1.60%) |
Aug 24, 2023 | 212.85 | 213.92 | 211.03 | 211.06 | 1,295,078 | -1.42(-0.67%) |
Aug 23, 2023 | 211.54 | 212.84 | 211.32 | 212.49 | 884,144 | +1.45(+0.69%) |
Aug 22, 2023 | 214.18 | 214.96 | 210.90 | 211.04 | 1,552,289 | -2.41(-1.13%) |
Aug 21, 2023 | 215.12 | 215.62 | 212.64 | 213.44 | 1,662,178 | -2.46(-1.14%) |
Aug 18, 2023 | 214.79 | 218.36 | 214.78 | 215.90 | 1,158,090 | +1.24(+0.58%) |
Aug 17, 2023 | 216.05 | 216.40 | 214.37 | 214.66 | 1,656,474 | -0.77(-0.36%) |
Aug 16, 2023 | 217.35 | 218.15 | 214.97 | 215.43 | 1,088,393 | -1.20(-0.55%) |
Aug 15, 2023 | 219.85 | 219.95 | 216.50 | 216.62 | 987,324 | -3.58(-1.63%) |
Aug 14, 2023 | 220.33 | 220.64 | 218.66 | 220.21 | 1,532,939 | +0.78(+0.35%) |
Aug 11, 2023 | 220.50 | 221.52 | 219.12 | 219.43 | 858,436 | -0.22(-0.10%) |
Aug 10, 2023 | 221.45 | 223.44 | 219.07 | 219.65 | 997,986 | -1.83(-0.82%) |
Aug 09, 2023 | 220.98 | 222.19 | 220.08 | 221.47 | 1,099,732 | +1.33(+0.60%) |
Aug 08, 2023 | 225.96 | 226.11 | 219.65 | 220.15 | 1,320,916 | -4.50(-2.00%) |
Aug 07, 2023 | 224.33 | 225.47 | 223.86 | 224.64 | 917,720 | +0.64(+0.28%) |
Aug 04, 2023 | 227.13 | 227.96 | 223.90 | 224.00 | 846,463 | -2.75(-1.21%) |
Aug 03, 2023 | 227.98 | 228.89 | 225.82 | 226.75 | 987,514 | -2.12(-0.93%) |
Aug 02, 2023 | 226.72 | 231.43 | 226.72 | 228.87 | 1,163,655 | +2.55(+1.13%) |
Aug 01, 2023 | 227.73 | 228.51 | 225.47 | 226.32 | 1,547,447 | -0.71(-0.31%) |
Jul 31, 2023 | 231.28 | 231.34 | 226.22 | 227.03 | 1,723,103 | -4.25(-1.84%) |
Jul 28, 2023 | 230.37 | 233.26 | 229.77 | 231.28 | 1,652,727 | +2.04(+0.89%) |
Jul 27, 2023 | 231.63 | 233.68 | 227.32 | 229.23 | 2,460,566 | -6.75(-2.86%) |
Jul 26, 2023 | 238.50 | 238.51 | 235.56 | 235.99 | 1,485,952 | -3.49(-1.46%) |
Jul 25, 2023 | 241.05 | 241.26 | 238.63 | 239.48 | 1,001,736 | -1.79(-0.74%) |
Jul 24, 2023 | 241.78 | 242.53 | 240.66 | 241.27 | 775,021 | -0.81(-0.33%) |
Jul 21, 2023 | 240.84 | 244.32 | 240.55 | 242.07 | 1,621,570 | +1.00(+0.42%) |
Jul 20, 2023 | 238.90 | 241.63 | 236.38 | 241.07 | 2,108,679 | +2.91(+1.22%) |
Jul 19, 2023 | 237.93 | 239.46 | 236.43 | 238.17 | 1,147,019 | +2.77(+1.18%) |
Jul 18, 2023 | 235.10 | 238.55 | 234.61 | 235.40 | 1,307,887 | +0.38(+0.16%) |
Jul 17, 2023 | 234.11 | 237.26 | 233.43 | 235.01 | 971,189 | +0.57(+0.24%) |
Jul 14, 2023 | 234.75 | 235.00 | 233.02 | 234.45 | 1,591,160 | +0.38(+0.16%) |
Jul 13, 2023 | 235.06 | 237.01 | 233.52 | 234.06 | 1,117,737 | -0.31(-0.13%) |
Jul 12, 2023 | 235.56 | 236.54 | 233.47 | 234.38 | 1,498,991 | -2.38(-1.00%) |
Jul 11, 2023 | 237.18 | 238.62 | 235.59 | 236.75 | 1,228,372 | -0.68(-0.29%) |
Jul 10, 2023 | 237.37 | 239.37 | 236.73 | 237.43 | 1,439,844 | -1.05(-0.44%) |
Jul 07, 2023 | 242.44 | 242.44 | 238.46 | 238.48 | 1,422,315 | -4.69(-1.93%) |
Jul 06, 2023 | 243.62 | 245.21 | 242.57 | 243.17 | 991,794 | -1.03(-0.42%) |
Jul 05, 2023 | 246.92 | 247.05 | 243.25 | 244.20 | 1,210,836 | -2.87(-1.16%) |
Jul 03, 2023 | 244.15 | 247.07 | 242.60 | 247.07 | 619,892 | +1.99(+0.81%) |
Jun 30, 2023 | 244.22 | 245.19 | 243.24 | 245.08 | 1,348,940 | +1.00(+0.41%) |
Jun 29, 2023 | 243.66 | 245.07 | 242.10 | 244.07 | 1,439,716 | -0.89(-0.36%) |
Jun 28, 2023 | 253.30 | 253.56 | 244.67 | 244.97 | 1,965,479 | -10.13(-3.97%) |
Jun 27, 2023 | 255.64 | 256.74 | 253.57 | 255.10 | 686,981 | +0.37(+0.15%) |
Jun 26, 2023 | 254.28 | 254.79 | 251.28 | 254.72 | 873,347 | +0.43(+0.17%) |
Jun 23, 2023 | 256.46 | 256.46 | 253.06 | 254.29 | 3,728,186 | -1.20(-0.47%) |
Jun 22, 2023 | 255.69 | 256.18 | 253.98 | 255.49 | 754,788 | +1.39(+0.55%) |
Jun 21, 2023 | 253.99 | 255.12 | 251.96 | 254.09 | 970,052 | +0.42(+0.17%) |
Jun 20, 2023 | 256.52 | 257.44 | 253.28 | 253.67 | 975,113 | -2.22(-0.87%) |
Jun 16, 2023 | 257.15 | 258.41 | 255.45 | 255.89 | 1,606,925 | -0.14(-0.05%) |
Jun 15, 2023 | 256.40 | 256.92 | 254.68 | 256.03 | 961,677 | +0.26(+0.10%) |
Jun 14, 2023 | 252.93 | 256.40 | 251.67 | 255.76 | 887,852 | +2.81(+1.11%) |
Jun 13, 2023 | 249.52 | 253.06 | 248.62 | 252.96 | 1,201,290 | +2.49(+1.00%) |
Jun 12, 2023 | 251.47 | 251.79 | 248.40 | 250.46 | 931,119 | -0.62(-0.25%) |
Jun 09, 2023 | 249.19 | 252.18 | 248.78 | 251.08 | 704,165 | +0.69(+0.27%) |
Jun 08, 2023 | 248.53 | 250.45 | 247.33 | 250.40 | 809,483 | +1.88(+0.76%) |
Jun 07, 2023 | 248.31 | 251.20 | 246.96 | 248.51 | 1,292,633 | -2.05(-0.82%) |
Jun 06, 2023 | 255.71 | 256.35 | 249.35 | 250.56 | 973,062 | -4.11(-1.61%) |
Jun 05, 2023 | 255.99 | 257.08 | 252.54 | 254.67 | 1,328,076 | -1.40(-0.55%) |
Jun 02, 2023 | 253.09 | 256.79 | 253.09 | 256.08 | 1,010,612 | +1.23(+0.48%) |
Jun 01, 2023 | 255.56 | 256.44 | 253.70 | 254.85 | 1,160,519 | -0.04(-0.02%) |
May 31, 2023 | 252.88 | 255.16 | 251.43 | 254.89 | 1,812,772 | +3.27(+1.30%) |
May 30, 2023 | 250.96 | 253.29 | 250.29 | 251.62 | 1,440,929 | -1.32(-0.52%) |
May 26, 2023 | 255.28 | 256.63 | 251.79 | 252.95 | 1,163,941 | -2.61(-1.02%) |
May 25, 2023 | 258.01 | 258.50 | 254.03 | 255.56 | 1,705,734 | -2.05(-0.80%) |
May 24, 2023 | 257.70 | 259.01 | 255.94 | 257.61 | 958,129 | +0.05(+0.02%) |
May 23, 2023 | 257.65 | 258.21 | 254.42 | 257.56 | 1,395,526 | -0.45(-0.17%) |
May 22, 2023 | 261.07 | 262.02 | 255.19 | 258.01 | 1,298,858 | -3.10(-1.19%) |
May 19, 2023 | 262.11 | 262.30 | 259.53 | 261.11 | 1,284,919 | -0.79(-0.30%) |
May 18, 2023 | 260.69 | 262.06 | 259.36 | 261.90 | 1,029,808 | +0.37(+0.14%) |
May 17, 2023 | 263.61 | 263.61 | 258.96 | 261.53 | 1,194,002 | -1.69(-0.64%) |
May 16, 2023 | 263.92 | 264.48 | 260.66 | 263.22 | 927,015 | -1.20(-0.45%) |
May 15, 2023 | 268.45 | 268.45 | 264.08 | 264.42 | 693,423 | -4.03(-1.50%) |
May 12, 2023 | 268.98 | 269.47 | 267.11 | 268.45 | 659,103 | -0.20(-0.07%) |
May 11, 2023 | 268.57 | 268.91 | 266.14 | 268.65 | 667,617 | +0.65(+0.24%) |
May 10, 2023 | 267.38 | 268.22 | 266.13 | 268.00 | 794,277 | +0.04(+0.01%) |
May 09, 2023 | 269.50 | 269.73 | 267.49 | 267.96 | 923,581 | -0.68(-0.25%) |
May 08, 2023 | 267.47 | 269.58 | 265.93 | 268.64 | 602,990 | -0.55(-0.20%) |
May 05, 2023 | 267.36 | 269.43 | 266.98 | 269.18 | 744,599 | +0.67(+0.25%) |
May 04, 2023 | 268.52 | 268.86 | 266.72 | 268.51 | 907,425 | +0.42(+0.16%) |
May 03, 2023 | 269.61 | 270.53 | 267.33 | 268.09 | 1,129,850 | -0.09(-0.03%) |
May 02, 2023 | 270.33 | 270.33 | 266.30 | 268.18 | 1,476,114 | -2.00(-0.74%) |
May 01, 2023 | 268.00 | 270.70 | 267.31 | 270.18 | 1,206,833 | +3.22(+1.20%) |
Apr 28, 2023 | 265.44 | 267.10 | 263.68 | 266.96 | 1,183,623 | -0.26(-0.10%) |
Apr 27, 2023 | 258.37 | 267.32 | 257.82 | 267.23 | 1,859,888 | +11.32(+4.42%) |
Apr 26, 2023 | 257.11 | 257.48 | 255.16 | 255.91 | 1,276,257 | -1.20(-0.47%) |
Apr 25, 2023 | 255.55 | 258.15 | 255.18 | 257.11 | 1,037,031 | +1.94(+0.76%) |
Apr 24, 2023 | 255.53 | 256.46 | 254.20 | 255.17 | 751,930 | +0.15(+0.06%) |
Apr 21, 2023 | 256.27 | 256.78 | 254.09 | 255.03 | 893,011 | +0.42(+0.16%) |
Apr 20, 2023 | 252.40 | 254.73 | 252.18 | 254.61 | 770,876 | +3.05(+1.21%) |
Apr 19, 2023 | 254.78 | 255.01 | 251.43 | 251.56 | 855,472 | -2.25(-0.89%) |
Apr 18, 2023 | 253.07 | 254.20 | 252.21 | 253.81 | 674,804 | +0.56(+0.22%) |
Apr 17, 2023 | 251.42 | 253.37 | 250.92 | 253.25 | 805,462 | +2.69(+1.07%) |
Apr 14, 2023 | 251.25 | 251.75 | 250.06 | 250.56 | 824,478 | -1.68(-0.67%) |
Apr 13, 2023 | 252.18 | 253.02 | 250.60 | 252.24 | 755,490 | -0.60(-0.24%) |
Apr 12, 2023 | 251.58 | 254.11 | 251.06 | 252.84 | 837,093 | -0.52(-0.20%) |
Apr 11, 2023 | 253.11 | 254.43 | 252.97 | 253.36 | 626,006 | +0.38(+0.15%) |
Apr 10, 2023 | 253.41 | 253.81 | 251.67 | 252.97 | 550,608 | -1.09(-0.43%) |
Apr 06, 2023 | 254.13 | 255.34 | 252.24 | 254.07 | 1,008,863 | +0.43(+0.17%) |
Apr 05, 2023 | 253.47 | 255.19 | 252.94 | 253.64 | 1,353,649 | +1.33(+0.53%) |
Apr 04, 2023 | 251.11 | 252.75 | 250.87 | 252.31 | 1,024,059 | +0.89(+0.35%) |
Apr 03, 2023 | 248.33 | 252.02 | 247.15 | 251.42 | 836,545 | +2.69(+1.08%) |
Mar 31, 2023 | 248.49 | 249.36 | 247.68 | 248.73 | 782,319 | +1.09(+0.44%) |
Mar 30, 2023 | 246.07 | 247.99 | 245.76 | 247.64 | 655,866 | +0.67(+0.27%) |
Mar 29, 2023 | 248.26 | 249.16 | 246.30 | 246.96 | 1,006,739 | -0.29(-0.12%) |
Mar 28, 2023 | 245.73 | 248.30 | 245.73 | 247.25 | 1,000,170 | +1.95(+0.80%) |
Mar 27, 2023 | 243.28 | 245.52 | 243.13 | 245.30 | 1,260,921 | +2.97(+1.23%) |
Mar 24, 2023 | 239.95 | 242.78 | 238.96 | 242.33 | 1,623,545 | +3.79(+1.59%) |
Mar 23, 2023 | 237.80 | 239.98 | 237.31 | 238.53 | 875,895 | +1.21(+0.51%) |
Mar 22, 2023 | 237.73 | 239.77 | 236.80 | 237.32 | 842,468 | -0.44(-0.19%) |
Mar 21, 2023 | 238.73 | 239.48 | 236.20 | 237.76 | 1,071,394 | -1.32(-0.55%) |
Mar 20, 2023 | 238.35 | 239.35 | 236.83 | 239.08 | 1,622,719 | +1.36(+0.57%) |
Mar 17, 2023 | 241.01 | 241.68 | 237.10 | 237.72 | 2,145,248 | -1.81(-0.75%) |
Mar 16, 2023 | 239.04 | 239.73 | 237.04 | 239.53 | 1,044,483 | +0.57(+0.24%) |
Mar 15, 2023 | 236.48 | 239.94 | 236.14 | 238.96 | 1,300,542 | +2.37(+1.00%) |
Mar 14, 2023 | 236.26 | 236.75 | 234.25 | 236.60 | 864,743 | +1.40(+0.59%) |
Mar 13, 2023 | 232.14 | 237.32 | 231.31 | 235.20 | 1,545,955 | +2.77(+1.19%) |
Mar 10, 2023 | 233.41 | 235.47 | 231.37 | 232.43 | 807,096 | -0.86(-0.37%) |
Mar 09, 2023 | 234.99 | 235.84 | 232.20 | 233.29 | 792,594 | -0.35(-0.15%) |
Mar 08, 2023 | 233.99 | 234.95 | 232.63 | 233.65 | 683,593 | +0.62(+0.26%) |
Mar 07, 2023 | 234.64 | 235.68 | 232.78 | 233.03 | 685,899 | -1.50(-0.64%) |
Mar 06, 2023 | 232.69 | 235.53 | 231.79 | 234.53 | 946,112 | +1.45(+0.62%) |
Mar 03, 2023 | 233.18 | 233.50 | 231.03 | 233.08 | 901,270 | +0.00(+0.00%) |
Mar 02, 2023 | 231.67 | 233.81 | 230.99 | 233.08 | 725,127 | +1.71(+0.74%) |