Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 267.96 | 268.40 | 264.90 | 264.97 | 791,024 | -4.43(-1.64%) |
Jan 30, 2024 | 269.34 | 269.73 | 268.92 | 269.39 | 671,029 | -0.33(-0.12%) |
Jan 29, 2024 | 267.65 | 269.72 | 267.36 | 269.72 | 365,301 | +2.35(+0.88%) |
Jan 26, 2024 | 267.41 | 268.30 | 266.93 | 267.37 | 284,132 | -0.14(-0.05%) |
Jan 25, 2024 | 267.34 | 267.75 | 266.20 | 267.51 | 530,025 | +1.28(+0.48%) |
Jan 24, 2024 | 267.69 | 268.16 | 266.07 | 266.23 | 299,013 | +0.14(+0.05%) |
Jan 23, 2024 | 266.00 | 266.25 | 265.08 | 266.09 | 297,244 | +0.66(+0.25%) |
Jan 22, 2024 | 265.66 | 266.47 | 265.09 | 265.43 | 767,745 | +0.74(+0.28%) |
Jan 19, 2024 | 262.59 | 264.84 | 261.68 | 264.70 | 1,335,029 | +3.27(+1.25%) |
Jan 18, 2024 | 260.34 | 261.75 | 259.24 | 261.43 | 391,884 | +2.31(+0.89%) |
Jan 17, 2024 | 258.96 | 259.46 | 257.90 | 259.11 | 315,366 | -1.56(-0.60%) |
Jan 16, 2024 | 260.80 | 261.60 | 259.70 | 260.67 | 436,169 | -0.98(-0.37%) |
Jan 12, 2024 | 262.25 | 262.96 | 261.01 | 261.65 | 357,600 | +0.04(+0.02%) |
Jan 11, 2024 | 262.21 | 262.57 | 259.38 | 261.61 | 761,695 | -0.20(-0.08%) |
Jan 10, 2024 | 260.45 | 262.24 | 260.29 | 261.81 | 1,528,481 | +1.30(+0.50%) |
Jan 09, 2024 | 259.41 | 260.96 | 259.01 | 260.51 | 413,114 | -0.26(-0.10%) |
Jan 08, 2024 | 257.32 | 260.87 | 257.32 | 260.77 | 726,615 | +3.62(+1.41%) |
Jan 05, 2024 | 256.61 | 258.44 | 256.29 | 257.15 | 838,501 | +0.47(+0.18%) |
Jan 04, 2024 | 257.00 | 258.67 | 256.58 | 256.68 | 887,935 | -0.72(-0.28%) |
Jan 03, 2024 | 258.49 | 258.75 | 257.07 | 257.40 | 545,076 | -2.48(-0.96%) |
Jan 02, 2024 | 259.53 | 260.48 | 258.63 | 259.88 | 1,331,693 | -1.59(-0.61%) |
Dec 29, 2023 | 262.21 | 262.52 | 260.46 | 261.47 | 1,411,163 | -0.91(-0.35%) |
Dec 28, 2023 | 262.25 | 262.79 | 262.15 | 262.37 | 493,038 | +0.09(+0.03%) |
Dec 27, 2023 | 261.86 | 262.39 | 261.40 | 262.28 | 724,375 | +0.49(+0.19%) |
Dec 26, 2023 | 261.04 | 262.29 | 260.80 | 261.80 | 944,664 | +1.21(+0.46%) |
Dec 22, 2023 | 260.58 | 261.58 | 259.56 | 260.59 | 628,308 | +0.48(+0.18%) |
Dec 21, 2023 | 258.85 | 260.21 | 257.91 | 260.11 | 948,937 | +2.77(+1.08%) |
Dec 20, 2023 | 260.79 | 261.80 | 257.26 | 257.34 | 1,273,184 | -3.91(-1.50%) |
Dec 19, 2023 | 259.88 | 261.26 | 259.88 | 261.25 | 849,147 | +1.84(+0.71%) |
Dec 18, 2023 | 259.19 | 260.01 | 258.87 | 259.41 | 1,208,200 | +1.21(+0.47%) |
Dec 15, 2023 | 258.31 | 258.85 | 257.62 | 258.20 | 3,972,678 | -0.41(-0.16%) |
Dec 14, 2023 | 258.69 | 259.59 | 257.03 | 258.61 | 1,459,661 | +1.10(+0.43%) |
Dec 13, 2023 | 253.88 | 257.53 | 253.58 | 257.51 | 2,789,281 | +3.86(+1.52%) |
Dec 12, 2023 | 252.53 | 253.73 | 251.78 | 253.64 | 1,019,881 | +1.05(+0.42%) |
Dec 11, 2023 | 251.27 | 252.65 | 251.13 | 252.59 | 1,627,873 | +1.09(+0.43%) |
Dec 08, 2023 | 250.01 | 251.89 | 249.79 | 251.50 | 1,100,050 | +1.12(+0.45%) |
Dec 07, 2023 | 249.53 | 250.74 | 249.38 | 250.37 | 821,764 | +1.77(+0.71%) |
Dec 06, 2023 | 250.40 | 250.83 | 248.39 | 248.61 | 561,367 | -0.94(-0.38%) |
Dec 05, 2023 | 248.86 | 250.10 | 248.75 | 249.55 | 670,749 | -0.22(-0.09%) |
Dec 04, 2023 | 249.15 | 250.03 | 248.44 | 249.77 | 1,556,355 | -1.14(-0.46%) |
Dec 01, 2023 | 248.78 | 251.18 | 248.42 | 250.91 | 899,287 | +1.89(+0.76%) |
Nov 30, 2023 | 248.66 | 249.25 | 247.47 | 249.02 | 1,584,211 | +0.93(+0.38%) |
Nov 29, 2023 | 249.21 | 250.03 | 247.86 | 248.09 | 669,070 | +0.07(+0.03%) |
Nov 28, 2023 | 247.44 | 248.78 | 247.21 | 248.02 | 715,495 | +0.17(+0.07%) |
Nov 27, 2023 | 247.73 | 248.36 | 247.53 | 247.85 | 1,764,205 | -0.43(-0.17%) |
Nov 24, 2023 | 247.74 | 248.24 | 247.74 | 248.28 | 393,491 | +0.28(+0.11%) |
Nov 22, 2023 | 247.76 | 248.66 | 247.40 | 248.00 | 496,959 | +1.10(+0.45%) |
Nov 21, 2023 | 246.90 | 247.12 | 246.25 | 246.90 | 1,341,829 | -0.69(-0.28%) |
Nov 20, 2023 | 245.31 | 248.01 | 245.31 | 247.58 | 735,592 | +1.91(+0.78%) |
Nov 17, 2023 | 245.37 | 245.90 | 244.82 | 245.68 | 549,728 | +0.51(+0.21%) |
Nov 16, 2023 | 244.69 | 245.40 | 244.05 | 245.17 | 1,430,474 | +0.23(+0.09%) |
Nov 15, 2023 | 245.29 | 246.18 | 244.66 | 244.94 | 922,128 | +0.36(+0.15%) |
Nov 14, 2023 | 243.16 | 245.24 | 243.04 | 244.58 | 929,657 | +5.00(+2.09%) |
Nov 13, 2023 | 239.12 | 240.15 | 238.50 | 239.59 | 1,068,994 | -0.04(-0.02%) |
Nov 10, 2023 | 237.10 | 239.91 | 236.40 | 239.63 | 669,495 | +3.46(+1.46%) |
Nov 09, 2023 | 238.65 | 238.73 | 235.92 | 236.17 | 532,183 | -1.93(-0.81%) |
Nov 08, 2023 | 238.22 | 238.63 | 236.87 | 238.10 | 502,734 | +0.07(+0.03%) |
Nov 07, 2023 | 237.17 | 238.38 | 236.65 | 238.03 | 1,055,655 | +0.83(+0.35%) |
Nov 06, 2023 | 237.44 | 237.69 | 236.17 | 237.19 | 994,516 | +0.18(+0.08%) |
Nov 03, 2023 | 235.87 | 237.85 | 235.87 | 237.01 | 1,213,251 | +2.49(+1.06%) |
Nov 02, 2023 | 232.41 | 234.63 | 232.38 | 234.52 | 918,571 | +4.40(+1.91%) |
Nov 01, 2023 | 228.22 | 230.48 | 227.87 | 230.12 | 977,447 | +2.35(+1.03%) |
Oct 31, 2023 | 226.62 | 227.94 | 225.58 | 227.77 | 1,210,086 | +1.46(+0.65%) |
Oct 30, 2023 | 225.19 | 226.87 | 224.47 | 226.31 | 1,972,080 | +2.66(+1.19%) |
Oct 27, 2023 | 225.68 | 225.83 | 222.90 | 223.65 | 1,515,392 | -1.04(-0.46%) |
Oct 26, 2023 | 226.72 | 227.19 | 224.21 | 224.69 | 1,121,794 | -2.66(-1.17%) |
Oct 25, 2023 | 229.59 | 229.62 | 227.00 | 227.35 | 680,816 | -3.37(-1.46%) |
Oct 24, 2023 | 230.12 | 231.49 | 229.22 | 230.72 | 722,140 | +1.73(+0.75%) |
Oct 23, 2023 | 228.73 | 231.23 | 227.61 | 228.99 | 1,200,657 | -0.67(-0.29%) |
Oct 20, 2023 | 232.17 | 232.49 | 229.49 | 229.66 | 852,136 | -2.79(-1.20%) |
Oct 19, 2023 | 235.02 | 235.93 | 232.02 | 232.45 | 934,479 | -2.16(-0.92%) |
Oct 18, 2023 | 236.90 | 237.32 | 234.01 | 234.61 | 691,905 | -3.37(-1.41%) |
Oct 17, 2023 | 235.93 | 239.13 | 235.93 | 237.98 | 542,947 | +0.12(+0.05%) |
Oct 16, 2023 | 236.16 | 238.37 | 236.16 | 237.86 | 2,200,064 | +2.60(+1.11%) |
Oct 13, 2023 | 237.10 | 237.94 | 234.32 | 235.26 | 867,351 | -1.14(-0.48%) |
Oct 12, 2023 | 238.58 | 238.58 | 235.18 | 236.40 | 604,821 | -1.81(-0.76%) |
Oct 11, 2023 | 237.81 | 238.29 | 236.45 | 238.21 | 324,495 | +0.97(+0.41%) |
Oct 10, 2023 | 236.14 | 238.66 | 236.11 | 237.23 | 809,114 | +1.40(+0.59%) |
Oct 09, 2023 | 233.25 | 236.20 | 233.02 | 235.83 | 1,058,908 | +1.47(+0.63%) |
Oct 06, 2023 | 230.10 | 235.23 | 229.54 | 234.36 | 1,437,100 | +2.76(+1.19%) |
Oct 05, 2023 | 231.48 | 232.00 | 229.72 | 231.60 | 759,604 | -0.15(-0.06%) |
Oct 04, 2023 | 230.34 | 232.03 | 229.40 | 231.75 | 1,093,054 | +1.75(+0.76%) |
Oct 03, 2023 | 231.94 | 232.83 | 229.17 | 230.00 | 760,752 | -3.33(-1.43%) |
Oct 02, 2023 | 233.34 | 234.03 | 231.76 | 233.33 | 858,189 | +0.00(+0.00%) |
Sep 29, 2023 | 235.39 | 235.89 | 232.79 | 233.33 | 2,055,358 | -0.75(-0.32%) |
Sep 28, 2023 | 232.34 | 235.03 | 231.94 | 234.09 | 1,125,909 | +1.61(+0.69%) |
Sep 27, 2023 | 233.21 | 233.47 | 230.61 | 232.47 | 1,864,306 | -0.01(-0.00%) |
Sep 26, 2023 | 234.13 | 234.60 | 231.97 | 232.49 | 999,693 | -3.25(-1.38%) |
Sep 25, 2023 | 234.21 | 235.82 | 234.68 | 235.74 | 622,402 | +0.93(+0.40%) |
Sep 22, 2023 | 236.07 | 236.81 | 234.65 | 234.81 | 739,126 | -0.57(-0.24%) |
Sep 21, 2023 | 237.72 | 237.91 | 235.29 | 235.38 | 736,760 | -4.07(-1.70%) |
Sep 20, 2023 | 242.34 | 242.61 | 239.35 | 239.46 | 1,074,731 | -2.24(-0.92%) |
Sep 19, 2023 | 241.73 | 241.90 | 240.14 | 241.69 | 734,427 | -0.48(-0.20%) |
Sep 18, 2023 | 241.79 | 242.87 | 241.62 | 242.18 | 805,130 | +0.14(+0.06%) |
Sep 15, 2023 | 244.18 | 244.19 | 241.83 | 242.04 | 964,381 | -2.97(-1.21%) |
Sep 14, 2023 | 244.25 | 245.35 | 243.54 | 245.00 | 695,655 | +2.21(+0.91%) |
Sep 13, 2023 | 242.83 | 243.56 | 242.16 | 242.80 | 607,601 | -0.01(-0.00%) |
Sep 12, 2023 | 243.16 | 244.19 | 242.52 | 242.81 | 493,933 | -1.38(-0.56%) |
Sep 11, 2023 | 243.96 | 244.24 | 243.07 | 244.18 | 896,444 | +1.67(+0.69%) |
Sep 08, 2023 | 242.22 | 243.29 | 241.98 | 242.51 | 1,383,589 | +0.35(+0.14%) |
Sep 07, 2023 | 241.16 | 242.45 | 240.93 | 242.17 | 902,981 | -0.75(-0.31%) |
Sep 06, 2023 | 244.06 | 244.18 | 241.57 | 242.92 | 1,088,742 | -1.60(-0.66%) |
Sep 05, 2023 | 245.33 | 245.47 | 244.40 | 244.52 | 1,645,124 | -1.24(-0.50%) |
Sep 01, 2023 | 246.69 | 246.92 | 244.94 | 245.76 | 921,997 | +0.67(+0.27%) |
Aug 31, 2023 | 245.67 | 246.36 | 244.99 | 245.08 | 851,601 | -0.24(-0.10%) |
Aug 30, 2023 | 244.27 | 245.61 | 244.04 | 245.32 | 698,093 | +1.13(+0.46%) |
Aug 29, 2023 | 240.63 | 244.32 | 240.50 | 244.19 | 634,392 | +3.65(+1.52%) |
Aug 28, 2023 | 240.51 | 241.00 | 239.66 | 240.54 | 440,892 | +1.38(+0.57%) |
Aug 25, 2023 | 238.33 | 239.85 | 236.41 | 239.17 | 795,313 | +1.78(+0.75%) |
Aug 24, 2023 | 241.54 | 241.92 | 237.39 | 237.39 | 434,051 | -3.35(-1.39%) |
Aug 23, 2023 | 238.71 | 241.10 | 238.43 | 240.74 | 357,711 | +2.67(+1.12%) |
Aug 22, 2023 | 239.65 | 239.69 | 237.81 | 238.07 | 1,129,858 | -0.67(-0.28%) |
Aug 21, 2023 | 237.75 | 239.20 | 236.66 | 238.74 | 549,842 | +1.38(+0.58%) |
Aug 18, 2023 | 235.35 | 237.85 | 235.18 | 237.36 | 616,756 | +0.18(+0.08%) |
Aug 17, 2023 | 239.90 | 239.96 | 236.84 | 237.18 | 555,484 | -1.91(-0.80%) |
Aug 16, 2023 | 240.63 | 241.52 | 238.90 | 239.09 | 941,463 | -1.89(-0.78%) |
Aug 15, 2023 | 242.73 | 242.91 | 240.54 | 240.98 | 709,969 | -2.70(-1.11%) |
Aug 14, 2023 | 241.87 | 243.68 | 241.66 | 243.68 | 306,310 | +1.23(+0.51%) |
Aug 11, 2023 | 241.61 | 243.03 | 241.27 | 242.45 | 568,435 | -0.19(-0.08%) |
Aug 10, 2023 | 243.80 | 245.76 | 241.93 | 242.64 | 767,705 | +0.16(+0.07%) |
Aug 09, 2023 | 244.57 | 244.57 | 242.12 | 242.48 | 722,511 | -1.79(-0.73%) |
Aug 08, 2023 | 243.81 | 244.49 | 242.28 | 244.27 | 700,434 | -1.20(-0.49%) |
Aug 07, 2023 | 244.37 | 245.49 | 243.90 | 245.47 | 567,118 | +2.15(+0.88%) |
Aug 04, 2023 | 245.36 | 246.64 | 243.10 | 243.32 | 578,511 | -1.14(-0.47%) |
Aug 03, 2023 | 243.89 | 245.44 | 243.60 | 244.46 | 753,932 | -0.76(-0.31%) |
Aug 02, 2023 | 246.88 | 246.99 | 244.74 | 245.22 | 663,415 | -3.49(-1.40%) |
Aug 01, 2023 | 248.66 | 249.03 | 248.10 | 248.71 | 513,152 | -0.70(-0.28%) |
Jul 31, 2023 | 249.20 | 249.70 | 248.53 | 249.42 | 1,266,465 | +0.54(+0.22%) |
Jul 28, 2023 | 248.29 | 249.20 | 247.84 | 248.87 | 476,047 | +2.57(+1.04%) |
Jul 27, 2023 | 249.91 | 250.17 | 245.74 | 246.30 | 664,357 | -1.72(-0.69%) |
Jul 26, 2023 | 247.20 | 248.85 | 246.95 | 248.02 | 815,663 | +0.18(+0.07%) |
Jul 25, 2023 | 247.16 | 248.69 | 247.15 | 247.84 | 338,555 | +0.60(+0.24%) |
Jul 24, 2023 | 247.01 | 247.76 | 246.56 | 247.24 | 643,714 | +0.79(+0.32%) |
Jul 21, 2023 | 247.33 | 247.44 | 246.33 | 246.45 | 666,677 | +0.03(+0.01%) |
Jul 20, 2023 | 247.42 | 248.04 | 246.00 | 246.42 | 1,487,162 | -1.62(-0.65%) |
Jul 19, 2023 | 248.21 | 248.87 | 247.71 | 248.04 | 1,266,190 | +0.52(+0.21%) |
Jul 18, 2023 | 245.68 | 247.91 | 245.35 | 247.52 | 849,578 | +1.78(+0.72%) |
Jul 17, 2023 | 244.72 | 246.30 | 244.61 | 245.74 | 847,732 | +1.13(+0.46%) |
Jul 14, 2023 | 245.60 | 245.88 | 244.33 | 244.61 | 573,999 | -0.47(-0.19%) |
Jul 13, 2023 | 244.17 | 245.51 | 243.80 | 245.08 | 499,950 | +2.05(+0.84%) |
Jul 12, 2023 | 243.28 | 243.78 | 242.44 | 243.04 | 303,487 | +1.88(+0.78%) |
Jul 11, 2023 | 239.85 | 241.38 | 239.39 | 241.16 | 415,161 | +1.92(+0.80%) |
Jul 10, 2023 | 238.22 | 239.39 | 238.22 | 239.24 | 1,092,810 | +0.66(+0.28%) |
Jul 07, 2023 | 238.46 | 240.75 | 238.42 | 238.58 | 544,904 | -0.39(-0.16%) |
Jul 06, 2023 | 238.80 | 239.13 | 237.40 | 238.96 | 544,622 | -2.05(-0.85%) |
Jul 05, 2023 | 240.41 | 241.34 | 240.40 | 241.01 | 660,140 | -0.29(-0.12%) |
Jul 03, 2023 | 241.05 | 241.58 | 240.77 | 241.30 | 1,009,484 | +0.22(+0.09%) |
Jun 30, 2023 | 240.04 | 241.59 | 240.01 | 241.08 | 1,375,532 | +2.71(+1.14%) |
Jun 29, 2023 | 237.27 | 238.44 | 236.96 | 238.37 | 593,647 | +1.09(+0.46%) |
Jun 28, 2023 | 236.67 | 237.94 | 236.32 | 237.28 | 334,394 | +0.14(+0.06%) |
Jun 27, 2023 | 234.99 | 237.53 | 234.77 | 237.14 | 861,341 | +2.72(+1.16%) |
Jun 26, 2023 | 235.03 | 236.14 | 234.30 | 234.42 | 612,246 | -0.74(-0.32%) |
Jun 23, 2023 | 235.10 | 236.26 | 234.87 | 235.16 | 1,821,805 | -1.92(-0.81%) |
Jun 22, 2023 | 235.74 | 237.12 | 235.54 | 237.08 | 857,671 | +0.67(+0.28%) |
Jun 21, 2023 | 237.08 | 237.46 | 236.09 | 236.41 | 537,075 | -1.34(-0.57%) |
Jun 20, 2023 | 237.76 | 238.22 | 236.50 | 237.75 | 427,791 | -1.04(-0.43%) |
Jun 16, 2023 | 241.04 | 241.06 | 238.72 | 238.79 | 1,213,525 | -0.98(-0.41%) |
Jun 15, 2023 | 236.31 | 240.46 | 236.31 | 239.77 | 438,867 | +2.94(+1.24%) |
Jun 14, 2023 | 236.75 | 237.89 | 234.95 | 236.84 | 521,298 | +0.30(+0.13%) |
Jun 13, 2023 | 235.94 | 236.99 | 235.54 | 236.54 | 860,169 | +1.60(+0.68%) |
Jun 12, 2023 | 233.32 | 235.03 | 233.03 | 234.94 | 757,414 | +2.16(+0.93%) |
Jun 09, 2023 | 233.07 | 234.03 | 232.29 | 232.78 | 353,242 | +0.23(+0.10%) |
Jun 08, 2023 | 231.21 | 232.83 | 230.75 | 232.55 | 597,666 | +1.28(+0.56%) |
Jun 07, 2023 | 232.24 | 232.93 | 231.00 | 231.27 | 778,368 | -0.74(-0.32%) |
Jun 06, 2023 | 231.07 | 232.26 | 229.82 | 232.00 | 1,077,562 | +0.70(+0.30%) |
Jun 05, 2023 | 231.72 | 232.58 | 230.86 | 231.31 | 885,647 | -0.44(-0.19%) |
Jun 02, 2023 | 229.88 | 232.20 | 229.55 | 231.75 | 730,315 | +3.59(+1.57%) |
Jun 01, 2023 | 226.03 | 228.81 | 225.39 | 228.16 | 451,593 | +2.21(+0.98%) |
May 31, 2023 | 226.28 | 226.69 | 225.05 | 225.95 | 1,508,838 | -1.29(-0.57%) |
May 30, 2023 | 228.37 | 228.60 | 226.49 | 227.24 | 1,110,423 | +0.13(+0.06%) |
May 26, 2023 | 224.68 | 227.57 | 224.68 | 227.11 | 756,358 | +2.88(+1.28%) |
May 25, 2023 | 224.43 | 224.97 | 223.09 | 224.23 | 663,235 | +1.68(+0.75%) |
May 24, 2023 | 223.22 | 223.46 | 221.90 | 222.56 | 470,445 | -1.52(-0.68%) |
May 23, 2023 | 225.84 | 226.44 | 224.00 | 224.07 | 726,286 | -2.60(-1.15%) |
May 22, 2023 | 226.43 | 227.50 | 225.88 | 226.68 | 1,145,332 | +0.23(+0.10%) |
May 19, 2023 | 227.16 | 227.61 | 225.78 | 226.45 | 457,463 | -0.41(-0.18%) |
May 18, 2023 | 224.47 | 227.10 | 224.34 | 226.87 | 613,918 | +2.24(+1.00%) |
May 17, 2023 | 222.94 | 224.97 | 222.15 | 224.63 | 516,591 | +2.73(+1.23%) |
May 16, 2023 | 222.85 | 223.25 | 221.87 | 221.90 | 452,649 | -1.62(-0.72%) |
May 15, 2023 | 222.90 | 223.81 | 222.03 | 223.51 | 589,052 | +0.98(+0.44%) |
May 12, 2023 | 223.55 | 223.77 | 221.27 | 222.54 | 482,878 | -0.42(-0.19%) |
May 11, 2023 | 222.98 | 223.13 | 221.88 | 222.96 | 519,503 | -0.38(-0.17%) |
May 10, 2023 | 223.95 | 224.33 | 221.34 | 223.34 | 343,779 | +0.91(+0.41%) |
May 09, 2023 | 222.35 | 223.03 | 222.26 | 222.44 | 310,745 | -0.96(-0.43%) |
May 08, 2023 | 223.32 | 223.56 | 222.54 | 223.39 | 550,762 | +0.18(+0.08%) |
May 05, 2023 | 221.00 | 223.73 | 221.00 | 223.22 | 338,507 | +4.18(+1.91%) |
May 04, 2023 | 220.01 | 220.36 | 218.30 | 219.03 | 338,344 | -1.67(-0.76%) |
May 03, 2023 | 222.27 | 223.76 | 220.56 | 220.70 | 312,141 | -1.45(-0.65%) |
May 02, 2023 | 224.29 | 224.29 | 220.48 | 222.15 | 564,438 | -2.61(-1.16%) |
May 01, 2023 | 224.74 | 225.79 | 224.61 | 224.76 | 400,293 | -0.13(-0.06%) |
Apr 28, 2023 | 222.40 | 224.93 | 222.40 | 224.89 | 648,535 | +1.84(+0.83%) |
Apr 27, 2023 | 220.07 | 223.18 | 220.06 | 223.05 | 594,109 | +4.21(+1.92%) |
Apr 26, 2023 | 220.32 | 220.69 | 218.46 | 218.84 | 308,376 | -0.88(-0.40%) |
Apr 25, 2023 | 222.32 | 222.52 | 219.63 | 219.72 | 294,468 | -3.66(-1.64%) |
Apr 24, 2023 | 222.96 | 223.70 | 222.28 | 223.37 | 409,720 | +0.18(+0.08%) |
Apr 21, 2023 | 223.28 | 223.49 | 222.18 | 223.20 | 532,289 | +0.19(+0.08%) |
Apr 20, 2023 | 222.68 | 224.08 | 222.29 | 223.01 | 233,144 | -1.35(-0.60%) |
Apr 19, 2023 | 223.23 | 224.83 | 223.23 | 224.36 | 283,440 | -0.06(-0.03%) |
Apr 18, 2023 | 225.07 | 225.23 | 223.64 | 224.42 | 545,096 | +0.26(+0.11%) |
Apr 17, 2023 | 223.34 | 224.24 | 222.66 | 224.16 | 1,135,460 | +0.69(+0.31%) |
Apr 14, 2023 | 223.61 | 224.83 | 222.06 | 223.47 | 535,483 | -0.51(-0.23%) |
Apr 13, 2023 | 221.79 | 224.16 | 221.53 | 223.99 | 598,074 | +2.88(+1.30%) |
Apr 12, 2023 | 223.22 | 223.43 | 220.77 | 221.10 | 418,296 | -0.89(-0.40%) |
Apr 11, 2023 | 222.10 | 222.85 | 221.70 | 221.99 | 262,779 | +0.12(+0.05%) |
Apr 10, 2023 | 220.14 | 221.88 | 219.77 | 221.88 | 486,698 | +0.33(+0.15%) |
Apr 06, 2023 | 220.26 | 221.62 | 219.61 | 221.55 | 386,854 | +0.79(+0.36%) |
Apr 05, 2023 | 221.09 | 221.26 | 219.71 | 220.76 | 609,679 | -0.67(-0.30%) |
Apr 04, 2023 | 223.23 | 223.24 | 220.71 | 221.43 | 521,291 | -1.42(-0.64%) |
Apr 03, 2023 | 221.93 | 223.08 | 221.42 | 222.85 | 374,119 | +0.68(+0.31%) |
Mar 31, 2023 | 219.49 | 222.26 | 219.49 | 222.17 | 1,356,144 | +3.28(+1.50%) |
Mar 30, 2023 | 219.07 | 219.37 | 217.89 | 218.89 | 700,268 | +1.25(+0.58%) |
Mar 29, 2023 | 216.58 | 217.73 | 216.12 | 217.63 | 596,793 | +3.18(+1.48%) |
Mar 28, 2023 | 214.47 | 214.95 | 213.38 | 214.46 | 1,040,531 | -0.42(-0.20%) |
Mar 27, 2023 | 215.68 | 216.11 | 214.37 | 214.88 | 628,129 | +0.61(+0.29%) |
Mar 24, 2023 | 212.14 | 214.39 | 211.02 | 214.27 | 496,853 | +1.26(+0.59%) |
Mar 23, 2023 | 214.24 | 216.48 | 211.50 | 213.01 | 532,182 | +0.39(+0.18%) |
Mar 22, 2023 | 216.39 | 218.30 | 212.61 | 212.62 | 474,492 | -3.71(-1.72%) |
Mar 21, 2023 | 215.43 | 216.71 | 214.70 | 216.33 | 550,062 | +3.02(+1.41%) |
Mar 20, 2023 | 211.80 | 213.75 | 211.53 | 213.31 | 772,324 | +1.87(+0.88%) |
Mar 17, 2023 | 213.53 | 213.80 | 210.64 | 211.45 | 2,150,262 | -2.62(-1.23%) |
Mar 16, 2023 | 209.21 | 214.27 | 208.79 | 214.07 | 1,269,914 | +3.64(+1.73%) |
Mar 15, 2023 | 208.95 | 210.44 | 207.36 | 210.44 | 890,825 | -1.39(-0.65%) |
Mar 14, 2023 | 211.36 | 212.91 | 209.39 | 211.82 | 1,738,411 | +3.42(+1.64%) |
Mar 13, 2023 | 206.45 | 210.86 | 205.76 | 208.40 | 683,275 | -0.53(-0.25%) |
Mar 10, 2023 | 212.07 | 212.92 | 207.95 | 208.93 | 1,148,242 | -3.43(-1.61%) |
Mar 09, 2023 | 216.81 | 217.85 | 211.82 | 212.36 | 549,105 | -4.17(-1.92%) |
Mar 08, 2023 | 216.35 | 216.96 | 215.32 | 216.53 | 634,196 | +0.32(+0.15%) |
Mar 07, 2023 | 219.53 | 219.67 | 215.88 | 216.20 | 1,001,041 | -3.28(-1.50%) |
Mar 06, 2023 | 219.94 | 221.28 | 219.27 | 219.49 | 638,065 | -0.14(-0.06%) |
Mar 03, 2023 | 217.14 | 219.74 | 216.83 | 219.62 | 503,154 | +3.51(+1.62%) |
Mar 02, 2023 | 213.48 | 216.59 | 213.06 | 216.12 | 679,535 | +1.66(+0.77%) |
Mar 01, 2023 | 215.04 | 215.51 | 213.80 | 214.45 | 858,242 | -0.89(-0.42%) |
Feb 28, 2023 | 215.66 | 216.85 | 215.18 | 215.35 | 932,292 | -0.61(-0.28%) |
Feb 27, 2023 | 216.98 | 217.90 | 215.47 | 215.96 | 536,078 | +0.71(+0.33%) |
Feb 24, 2023 | 215.01 | 215.71 | 213.76 | 215.25 | 365,693 | -2.38(-1.09%) |
Feb 23, 2023 | 218.04 | 218.43 | 215.17 | 217.63 | 649,335 | +1.14(+0.53%) |
Feb 22, 2023 | 216.98 | 217.91 | 215.74 | 216.49 | 513,100 | -0.17(-0.08%) |
Feb 21, 2023 | 219.06 | 219.47 | 216.54 | 216.66 | 1,275,956 | -4.64(-2.10%) |
Feb 17, 2023 | 220.85 | 221.35 | 219.57 | 221.29 | 614,260 | -0.61(-0.27%) |
Feb 16, 2023 | 222.29 | 224.48 | 221.89 | 221.90 | 575,319 | -3.14(-1.39%) |
Feb 15, 2023 | 222.95 | 225.04 | 222.48 | 225.04 | 528,585 | +1.08(+0.48%) |
Feb 14, 2023 | 223.06 | 225.27 | 221.72 | 223.96 | 605,829 | +0.11(+0.05%) |
Feb 13, 2023 | 221.60 | 224.00 | 221.39 | 223.85 | 1,021,892 | +2.53(+1.14%) |
Feb 10, 2023 | 220.12 | 221.50 | 219.79 | 221.32 | 500,890 | +0.40(+0.18%) |
Feb 09, 2023 | 224.99 | 225.06 | 220.26 | 220.92 | 705,154 | -2.16(-0.97%) |
Feb 08, 2023 | 224.29 | 225.14 | 222.71 | 223.08 | 436,077 | -2.39(-1.06%) |
Feb 07, 2023 | 222.28 | 226.11 | 221.30 | 225.47 | 463,742 | +2.92(+1.31%) |
Feb 06, 2023 | 222.43 | 223.39 | 221.63 | 222.55 | 886,139 | -1.57(-0.70%) |
Feb 03, 2023 | 223.76 | 226.65 | 223.41 | 224.12 | 689,104 | -2.43(-1.07%) |
Feb 02, 2023 | 225.49 | 227.47 | 224.55 | 226.55 | 1,482,116 | +3.43(+1.54%) |