Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 304.46 | 304.64 | 298.84 | 299.22 | 2,822,235 | -4.43(-1.46%) |
Jan 30, 2024 | 299.42 | 304.62 | 299.42 | 303.65 | 2,157,994 | +1.50(+0.50%) |
Jan 29, 2024 | 297.93 | 302.60 | 296.37 | 302.15 | 2,108,680 | +3.81(+1.28%) |
Jan 26, 2024 | 299.91 | 301.88 | 297.57 | 298.34 | 2,931,121 | -1.34(-0.45%) |
Jan 25, 2024 | 292.93 | 302.21 | 292.06 | 299.68 | 4,658,299 | +10.05(+3.47%) |
Jan 24, 2024 | 289.78 | 291.55 | 287.29 | 289.62 | 2,774,240 | +1.84(+0.64%) |
Jan 23, 2024 | 289.44 | 291.82 | 286.48 | 287.78 | 1,874,088 | +0.16(+0.06%) |
Jan 22, 2024 | 285.06 | 289.54 | 285.06 | 287.62 | 2,079,749 | +3.38(+1.19%) |
Jan 19, 2024 | 281.30 | 285.04 | 277.94 | 284.24 | 3,127,346 | +4.66(+1.67%) |
Jan 18, 2024 | 277.72 | 280.21 | 275.38 | 279.58 | 2,499,429 | +3.24(+1.17%) |
Jan 17, 2024 | 276.54 | 279.70 | 274.66 | 276.34 | 3,820,250 | -8.53(-2.99%) |
Jan 16, 2024 | 286.50 | 287.82 | 283.25 | 284.87 | 3,165,651 | -3.15(-1.10%) |
Jan 12, 2024 | 292.84 | 293.40 | 286.55 | 288.02 | 1,971,917 | -1.64(-0.56%) |
Jan 11, 2024 | 292.18 | 293.16 | 287.03 | 289.66 | 1,957,222 | -1.28(-0.44%) |
Jan 10, 2024 | 289.75 | 292.13 | 289.06 | 290.94 | 2,064,965 | +1.05(+0.36%) |
Jan 09, 2024 | 286.85 | 289.95 | 285.63 | 289.88 | 1,990,855 | +0.04(+0.01%) |
Jan 08, 2024 | 285.19 | 290.27 | 282.89 | 289.85 | 2,389,019 | +3.29(+1.15%) |
Jan 05, 2024 | 283.89 | 288.61 | 283.12 | 286.55 | 2,707,058 | +2.81(+0.99%) |
Jan 04, 2024 | 282.07 | 285.85 | 281.45 | 283.75 | 3,019,995 | +1.78(+0.63%) |
Jan 03, 2024 | 286.02 | 286.55 | 280.98 | 281.96 | 3,068,260 | -8.34(-2.87%) |
Jan 02, 2024 | 291.02 | 294.20 | 288.95 | 290.30 | 2,452,908 | -2.94(-1.00%) |
Dec 29, 2023 | 294.41 | 295.78 | 290.79 | 293.24 | 2,319,728 | -1.20(-0.41%) |
Dec 28, 2023 | 294.66 | 296.74 | 293.61 | 294.44 | 2,286,186 | -1.23(-0.42%) |
Dec 27, 2023 | 293.20 | 296.69 | 292.31 | 295.67 | 1,891,744 | +2.47(+0.84%) |
Dec 26, 2023 | 289.19 | 294.65 | 288.61 | 293.20 | 2,035,448 | +5.23(+1.82%) |
Dec 22, 2023 | 287.92 | 290.42 | 286.53 | 287.97 | 2,857,472 | +0.29(+0.10%) |
Dec 21, 2023 | 287.51 | 288.34 | 284.24 | 287.68 | 3,236,375 | +0.36(+0.12%) |
Dec 20, 2023 | 289.53 | 295.82 | 287.14 | 287.33 | 3,848,931 | -3.22(-1.11%) |
Dec 19, 2023 | 284.44 | 290.62 | 283.81 | 290.55 | 3,689,295 | +7.19(+2.54%) |
Dec 18, 2023 | 284.38 | 286.50 | 282.23 | 283.36 | 2,713,690 | -0.03(-0.01%) |
Dec 15, 2023 | 277.80 | 284.49 | 277.68 | 283.39 | 7,381,940 | +0.56(+0.20%) |
Dec 14, 2023 | 270.21 | 283.11 | 268.32 | 282.82 | 6,800,784 | +17.06(+6.42%) |
Dec 13, 2023 | 259.25 | 266.02 | 257.15 | 265.76 | 3,737,982 | +6.49(+2.50%) |
Dec 12, 2023 | 257.85 | 260.33 | 256.99 | 259.28 | 2,394,652 | +0.51(+0.20%) |
Dec 11, 2023 | 257.70 | 260.08 | 257.37 | 258.77 | 2,922,382 | +1.41(+0.55%) |
Dec 08, 2023 | 255.26 | 259.49 | 254.89 | 257.37 | 3,285,378 | +2.07(+0.81%) |
Dec 07, 2023 | 255.09 | 257.25 | 253.71 | 255.29 | 2,156,938 | +1.43(+0.56%) |
Dec 06, 2023 | 254.69 | 258.86 | 253.47 | 253.86 | 3,662,692 | +0.77(+0.31%) |
Dec 05, 2023 | 251.69 | 255.08 | 251.69 | 253.09 | 2,704,407 | +0.44(+0.17%) |
Dec 04, 2023 | 251.48 | 253.43 | 250.34 | 252.65 | 3,053,536 | -1.99(-0.78%) |
Dec 01, 2023 | 249.84 | 255.32 | 248.94 | 254.65 | 3,762,435 | +5.99(+2.41%) |
Nov 30, 2023 | 248.97 | 249.43 | 245.80 | 248.66 | 3,236,803 | +1.26(+0.51%) |
Nov 29, 2023 | 247.63 | 249.51 | 246.27 | 247.40 | 2,243,152 | +1.93(+0.79%) |
Nov 28, 2023 | 245.70 | 246.82 | 243.99 | 245.46 | 2,167,749 | +0.11(+0.04%) |
Nov 27, 2023 | 244.93 | 246.17 | 244.29 | 245.35 | 1,757,718 | +0.03(+0.01%) |
Nov 24, 2023 | 244.72 | 246.85 | 244.67 | 245.32 | 990,384 | +1.34(+0.55%) |
Nov 22, 2023 | 239.85 | 245.59 | 239.82 | 243.99 | 3,623,891 | -3.37(-1.36%) |
Nov 21, 2023 | 247.39 | 247.80 | 246.28 | 247.36 | 1,779,463 | -1.03(-0.42%) |
Nov 20, 2023 | 250.53 | 250.82 | 246.61 | 248.39 | 2,683,475 | -2.60(-1.04%) |
Nov 17, 2023 | 248.03 | 252.17 | 247.94 | 250.99 | 3,466,735 | +4.82(+1.96%) |
Nov 16, 2023 | 248.44 | 250.84 | 244.57 | 246.17 | 2,644,489 | -2.86(-1.15%) |
Nov 15, 2023 | 247.47 | 250.84 | 246.56 | 249.02 | 3,770,909 | +3.20(+1.30%) |
Nov 14, 2023 | 244.72 | 247.50 | 242.68 | 245.82 | 3,469,380 | +6.14(+2.56%) |
Nov 13, 2023 | 236.91 | 241.31 | 236.91 | 239.68 | 2,880,077 | +1.97(+0.83%) |
Nov 10, 2023 | 233.40 | 238.17 | 232.69 | 237.71 | 2,548,344 | +5.48(+2.36%) |
Nov 09, 2023 | 235.49 | 237.31 | 231.90 | 232.22 | 2,731,283 | -0.66(-0.29%) |
Nov 08, 2023 | 234.06 | 235.83 | 232.52 | 232.89 | 2,552,435 | -0.10(-0.04%) |
Nov 07, 2023 | 232.65 | 235.19 | 231.65 | 232.99 | 4,107,441 | -3.33(-1.41%) |
Nov 06, 2023 | 239.52 | 240.92 | 234.42 | 236.32 | 2,910,970 | -2.45(-1.03%) |
Nov 03, 2023 | 239.52 | 242.23 | 236.22 | 238.77 | 3,962,050 | +1.62(+0.68%) |
Nov 02, 2023 | 233.86 | 237.62 | 230.96 | 237.15 | 7,813,711 | +7.23(+3.14%) |
Nov 01, 2023 | 223.26 | 230.74 | 222.08 | 229.92 | 4,973,293 | +5.73(+2.56%) |
Oct 31, 2023 | 225.78 | 228.64 | 221.92 | 224.19 | 12,185,597 | -15.98(-6.65%) |
Oct 30, 2023 | 238.96 | 241.60 | 237.21 | 240.17 | 4,511,277 | +3.57(+1.51%) |
Oct 27, 2023 | 241.05 | 241.91 | 235.90 | 236.60 | 3,256,736 | -3.84(-1.60%) |
Oct 26, 2023 | 243.51 | 244.70 | 238.43 | 240.44 | 3,891,071 | -2.49(-1.02%) |
Oct 25, 2023 | 247.81 | 248.71 | 242.49 | 242.93 | 2,562,828 | -4.57(-1.85%) |
Oct 24, 2023 | 248.19 | 249.65 | 245.22 | 247.50 | 2,323,823 | +2.21(+0.90%) |
Oct 23, 2023 | 245.59 | 249.54 | 244.53 | 245.28 | 3,219,576 | -1.87(-0.75%) |
Oct 20, 2023 | 249.24 | 251.41 | 246.12 | 247.15 | 3,129,221 | -2.37(-0.95%) |
Oct 19, 2023 | 254.47 | 256.54 | 248.41 | 249.52 | 3,900,279 | -6.25(-2.44%) |
Oct 18, 2023 | 264.92 | 265.42 | 255.30 | 255.77 | 4,314,325 | -13.25(-4.93%) |
Oct 17, 2023 | 265.00 | 271.89 | 265.00 | 269.02 | 2,138,573 | +1.83(+0.69%) |
Oct 16, 2023 | 268.49 | 270.32 | 265.99 | 267.18 | 1,701,253 | +2.81(+1.06%) |
Oct 13, 2023 | 266.89 | 270.29 | 262.55 | 264.37 | 1,944,560 | -1.65(-0.62%) |
Oct 12, 2023 | 270.15 | 270.15 | 262.64 | 266.02 | 1,936,157 | -3.18(-1.18%) |
Oct 11, 2023 | 269.88 | 270.75 | 266.30 | 269.19 | 1,558,759 | -0.38(-0.14%) |
Oct 10, 2023 | 269.02 | 271.43 | 268.21 | 269.57 | 2,036,186 | +1.88(+0.70%) |
Oct 09, 2023 | 262.50 | 267.99 | 261.12 | 267.69 | 1,662,005 | +5.19(+1.98%) |
Oct 06, 2023 | 258.08 | 264.84 | 254.83 | 262.50 | 2,324,439 | +5.17(+2.01%) |
Oct 05, 2023 | 260.38 | 262.40 | 256.96 | 257.32 | 2,674,735 | -4.17(-1.60%) |
Oct 04, 2023 | 263.94 | 264.25 | 259.28 | 261.50 | 3,010,210 | -3.89(-1.47%) |
Oct 03, 2023 | 267.60 | 269.94 | 263.98 | 265.39 | 2,217,519 | -2.71(-1.01%) |
Oct 02, 2023 | 269.01 | 273.12 | 266.64 | 268.10 | 1,802,080 | -1.26(-0.47%) |
Sep 29, 2023 | 275.36 | 275.82 | 267.74 | 269.36 | 2,290,074 | -3.20(-1.17%) |
Sep 28, 2023 | 269.85 | 274.54 | 268.59 | 272.56 | 2,021,517 | +3.48(+1.29%) |
Sep 27, 2023 | 267.39 | 270.58 | 265.61 | 269.08 | 2,018,597 | +3.15(+1.18%) |
Sep 26, 2023 | 267.54 | 269.78 | 265.56 | 265.93 | 1,779,998 | -4.69(-1.73%) |
Sep 25, 2023 | 267.14 | 270.74 | 269.32 | 270.62 | 1,274,461 | +1.19(+0.44%) |
Sep 22, 2023 | 268.38 | 271.43 | 267.99 | 269.42 | 1,731,645 | +1.02(+0.38%) |
Sep 21, 2023 | 272.53 | 272.53 | 267.98 | 268.40 | 2,308,876 | -6.49(-2.36%) |
Sep 20, 2023 | 277.75 | 282.78 | 274.38 | 274.90 | 2,413,533 | -1.05(-0.38%) |
Sep 19, 2023 | 276.35 | 279.72 | 273.95 | 275.94 | 2,347,748 | -1.25(-0.45%) |
Sep 18, 2023 | 275.34 | 278.98 | 275.13 | 277.20 | 1,381,098 | +1.77(+0.64%) |
Sep 15, 2023 | 278.11 | 278.11 | 273.63 | 275.43 | 5,007,599 | -3.37(-1.21%) |
Sep 14, 2023 | 275.28 | 279.40 | 274.13 | 278.80 | 2,695,801 | +6.55(+2.41%) |
Sep 13, 2023 | 276.48 | 278.97 | 269.39 | 272.24 | 2,147,779 | -5.81(-2.09%) |
Sep 12, 2023 | 276.53 | 280.92 | 276.09 | 278.06 | 1,608,786 | -0.24(-0.09%) |
Sep 11, 2023 | 280.77 | 281.20 | 276.22 | 278.29 | 1,535,505 | -0.23(-0.08%) |
Sep 08, 2023 | 277.82 | 279.61 | 275.40 | 278.52 | 1,258,041 | +0.84(+0.30%) |
Sep 07, 2023 | 277.19 | 279.70 | 273.95 | 277.68 | 1,614,884 | -1.45(-0.52%) |
Sep 06, 2023 | 276.68 | 280.68 | 275.32 | 279.13 | 1,711,475 | +1.25(+0.45%) |
Sep 05, 2023 | 282.52 | 285.55 | 277.63 | 277.88 | 2,549,297 | -4.56(-1.61%) |
Sep 01, 2023 | 281.00 | 283.25 | 279.87 | 282.44 | 2,368,147 | +5.05(+1.82%) |
Aug 31, 2023 | 279.86 | 281.01 | 277.10 | 277.38 | 2,613,916 | -1.18(-0.43%) |
Aug 30, 2023 | 276.30 | 280.03 | 276.08 | 278.57 | 1,450,259 | +2.27(+0.82%) |
Aug 29, 2023 | 271.34 | 276.40 | 269.79 | 276.30 | 2,093,466 | +5.17(+1.91%) |
Aug 28, 2023 | 269.86 | 273.31 | 269.40 | 271.13 | 1,571,748 | +2.20(+0.82%) |
Aug 25, 2023 | 267.90 | 269.97 | 265.25 | 268.93 | 1,309,111 | +3.22(+1.21%) |
Aug 24, 2023 | 267.98 | 271.03 | 265.61 | 265.71 | 1,453,020 | -3.68(-1.37%) |
Aug 23, 2023 | 266.70 | 270.11 | 265.52 | 269.39 | 1,700,539 | +2.79(+1.05%) |
Aug 22, 2023 | 270.29 | 270.48 | 266.08 | 266.60 | 1,692,330 | -2.52(-0.93%) |
Aug 21, 2023 | 271.09 | 272.55 | 265.22 | 269.12 | 2,237,380 | -1.04(-0.38%) |
Aug 18, 2023 | 269.37 | 272.02 | 267.50 | 270.15 | 2,567,273 | -1.35(-0.50%) |
Aug 17, 2023 | 273.33 | 275.82 | 271.00 | 271.50 | 2,568,721 | +0.65(+0.24%) |
Aug 16, 2023 | 273.31 | 277.96 | 270.43 | 270.85 | 2,869,058 | -2.82(-1.03%) |
Aug 15, 2023 | 278.75 | 278.87 | 273.36 | 273.67 | 2,628,064 | -7.07(-2.52%) |
Aug 14, 2023 | 280.27 | 281.79 | 277.52 | 280.75 | 2,223,768 | -0.67(-0.24%) |
Aug 11, 2023 | 280.16 | 282.23 | 278.84 | 281.42 | 1,899,587 | +1.38(+0.49%) |
Aug 10, 2023 | 280.70 | 283.83 | 277.44 | 280.04 | 2,682,937 | -0.70(-0.25%) |
Aug 09, 2023 | 280.87 | 283.29 | 280.10 | 280.74 | 3,130,206 | +1.62(+0.58%) |
Aug 08, 2023 | 274.30 | 280.17 | 271.12 | 279.12 | 2,553,175 | +1.22(+0.44%) |
Aug 07, 2023 | 273.43 | 278.20 | 272.21 | 277.90 | 2,470,432 | +5.14(+1.88%) |
Aug 04, 2023 | 279.43 | 279.72 | 271.69 | 272.76 | 3,940,694 | -4.94(-1.78%) |
Aug 03, 2023 | 281.74 | 284.10 | 277.31 | 277.70 | 4,809,487 | -6.04(-2.13%) |
Aug 02, 2023 | 283.92 | 289.96 | 282.28 | 283.74 | 6,374,588 | -1.07(-0.37%) |
Aug 01, 2023 | 269.12 | 284.93 | 266.90 | 284.80 | 11,988,290 | +23.17(+8.85%) |
Jul 31, 2023 | 259.25 | 261.68 | 258.17 | 261.64 | 3,619,782 | +4.68(+1.82%) |
Jul 28, 2023 | 256.47 | 259.48 | 255.54 | 256.96 | 2,133,282 | +2.10(+0.82%) |
Jul 27, 2023 | 255.52 | 257.62 | 253.40 | 254.86 | 2,315,264 | -0.02(-0.01%) |
Jul 26, 2023 | 257.06 | 259.04 | 253.82 | 254.88 | 2,657,817 | -3.69(-1.43%) |
Jul 25, 2023 | 256.63 | 260.36 | 255.98 | 258.57 | 2,043,003 | +2.65(+1.04%) |
Jul 24, 2023 | 254.86 | 258.94 | 254.66 | 255.91 | 2,224,999 | +1.70(+0.67%) |
Jul 21, 2023 | 258.26 | 258.27 | 254.08 | 254.22 | 2,280,237 | -3.39(-1.32%) |
Jul 20, 2023 | 260.65 | 261.86 | 256.97 | 257.61 | 2,130,024 | -1.64(-0.63%) |
Jul 19, 2023 | 256.67 | 259.42 | 256.24 | 259.25 | 2,808,761 | +0.24(+0.09%) |
Jul 18, 2023 | 252.94 | 259.36 | 252.26 | 259.01 | 3,904,273 | +6.24(+2.47%) |
Jul 17, 2023 | 249.65 | 254.14 | 247.43 | 252.78 | 2,724,301 | +1.81(+0.72%) |
Jul 14, 2023 | 251.81 | 251.81 | 248.31 | 250.97 | 1,972,881 | -0.24(-0.09%) |
Jul 13, 2023 | 249.93 | 251.80 | 248.14 | 251.21 | 1,985,583 | +2.22(+0.89%) |
Jul 12, 2023 | 250.84 | 252.95 | 246.87 | 248.99 | 3,041,643 | +0.74(+0.30%) |
Jul 11, 2023 | 245.30 | 249.84 | 245.30 | 248.25 | 3,355,315 | +3.97(+1.62%) |
Jul 10, 2023 | 240.06 | 244.82 | 239.65 | 244.28 | 2,828,742 | +3.56(+1.48%) |
Jul 07, 2023 | 235.82 | 243.29 | 235.74 | 240.72 | 2,957,767 | +4.52(+1.91%) |
Jul 06, 2023 | 238.34 | 239.44 | 234.50 | 236.20 | 3,138,375 | -4.17(-1.74%) |
Jul 05, 2023 | 240.54 | 243.00 | 239.68 | 240.38 | 1,854,382 | -2.45(-1.01%) |
Jul 03, 2023 | 241.48 | 243.87 | 240.81 | 242.83 | 1,065,118 | +1.26(+0.52%) |
Jun 30, 2023 | 242.09 | 242.44 | 239.45 | 241.57 | 2,422,045 | +1.78(+0.74%) |
Jun 29, 2023 | 237.54 | 242.37 | 236.98 | 239.80 | 2,108,368 | +2.33(+0.98%) |
Jun 28, 2023 | 234.94 | 237.65 | 233.53 | 237.47 | 2,240,662 | +1.16(+0.49%) |
Jun 27, 2023 | 233.16 | 236.46 | 231.04 | 236.31 | 2,325,194 | +3.67(+1.58%) |
Jun 26, 2023 | 231.18 | 235.26 | 230.85 | 232.64 | 1,779,906 | +2.47(+1.07%) |
Jun 23, 2023 | 230.18 | 231.57 | 227.07 | 230.18 | 3,442,754 | -2.85(-1.22%) |
Jun 22, 2023 | 235.86 | 236.60 | 231.66 | 233.02 | 2,468,214 | -4.06(-1.71%) |
Jun 21, 2023 | 234.50 | 240.80 | 233.70 | 237.09 | 2,944,777 | +0.32(+0.14%) |
Jun 20, 2023 | 237.92 | 238.79 | 236.18 | 236.76 | 3,035,089 | -4.04(-1.68%) |
Jun 16, 2023 | 244.86 | 246.33 | 240.51 | 240.81 | 5,358,647 | -2.36(-0.97%) |
Jun 15, 2023 | 239.56 | 243.86 | 239.05 | 243.17 | 2,794,902 | +4.27(+1.79%) |
Jun 14, 2023 | 242.31 | 243.80 | 237.18 | 238.90 | 3,179,867 | -2.08(-0.86%) |
Jun 13, 2023 | 235.71 | 242.19 | 235.32 | 240.98 | 4,414,115 | +7.40(+3.17%) |
Jun 12, 2023 | 230.95 | 234.54 | 229.08 | 233.57 | 3,712,409 | +2.82(+1.22%) |
Jun 09, 2023 | 231.41 | 231.52 | 227.22 | 230.75 | 2,535,784 | +0.57(+0.25%) |
Jun 08, 2023 | 230.27 | 231.98 | 227.53 | 230.19 | 3,612,824 | -1.08(-0.47%) |
Jun 07, 2023 | 223.67 | 232.06 | 222.16 | 231.27 | 5,688,826 | +8.71(+3.91%) |
Jun 06, 2023 | 217.82 | 224.12 | 217.42 | 222.56 | 3,289,461 | +4.13(+1.89%) |
Jun 05, 2023 | 222.16 | 223.44 | 216.74 | 218.42 | 3,973,179 | -4.08(-1.84%) |
Jun 02, 2023 | 211.04 | 223.64 | 210.12 | 222.51 | 8,513,082 | +17.24(+8.40%) |
Jun 01, 2023 | 203.90 | 206.74 | 202.29 | 205.27 | 3,044,473 | +3.26(+1.61%) |
May 31, 2023 | 205.33 | 206.95 | 201.86 | 202.01 | 6,046,761 | -4.07(-1.98%) |
May 30, 2023 | 207.34 | 209.02 | 204.46 | 206.08 | 2,937,811 | -1.87(-0.90%) |
May 26, 2023 | 207.89 | 209.40 | 206.38 | 207.95 | 2,010,446 | +1.79(+0.87%) |
May 25, 2023 | 205.88 | 207.93 | 204.81 | 206.16 | 2,285,329 | +0.28(+0.13%) |
May 24, 2023 | 207.96 | 208.62 | 205.41 | 205.89 | 3,018,191 | -2.96(-1.41%) |
May 23, 2023 | 209.32 | 211.34 | 207.51 | 208.84 | 2,340,933 | -1.52(-0.72%) |
May 22, 2023 | 210.35 | 213.21 | 208.04 | 210.36 | 2,587,026 | -0.51(-0.24%) |
May 19, 2023 | 215.47 | 215.89 | 209.08 | 210.87 | 4,483,639 | +0.06(+0.03%) |
May 18, 2023 | 207.16 | 211.74 | 206.41 | 210.81 | 2,692,479 | +2.57(+1.24%) |
May 17, 2023 | 205.47 | 209.95 | 204.85 | 208.24 | 2,951,113 | +4.81(+2.36%) |
May 16, 2023 | 206.23 | 206.44 | 203.28 | 203.43 | 2,822,934 | -4.02(-1.94%) |
May 15, 2023 | 206.49 | 209.43 | 205.35 | 207.45 | 1,961,407 | +1.72(+0.84%) |
May 12, 2023 | 207.86 | 208.68 | 204.15 | 205.73 | 2,212,826 | -0.48(-0.23%) |
May 11, 2023 | 205.20 | 206.46 | 204.62 | 206.21 | 3,323,685 | -3.08(-1.47%) |
May 10, 2023 | 211.51 | 212.06 | 206.37 | 209.29 | 2,491,284 | -0.31(-0.15%) |
May 09, 2023 | 209.85 | 211.40 | 208.09 | 209.61 | 4,187,837 | -1.28(-0.61%) |
May 08, 2023 | 212.50 | 214.14 | 209.75 | 210.88 | 2,458,603 | -0.29(-0.14%) |
May 05, 2023 | 209.71 | 211.76 | 208.54 | 211.18 | 2,766,874 | +4.62(+2.24%) |
May 04, 2023 | 212.12 | 212.99 | 205.52 | 206.55 | 3,270,102 | -5.16(-2.44%) |
May 03, 2023 | 211.72 | 215.18 | 211.72 | 211.72 | 2,683,817 | +0.48(+0.23%) |
May 02, 2023 | 213.16 | 213.16 | 206.76 | 211.24 | 2,910,270 | -2.08(-0.98%) |
May 01, 2023 | 215.35 | 217.92 | 212.59 | 213.32 | 2,929,206 | -1.50(-0.70%) |
Apr 28, 2023 | 209.36 | 216.54 | 209.13 | 214.82 | 4,797,368 | +4.39(+2.09%) |
Apr 27, 2023 | 206.65 | 212.15 | 200.33 | 210.43 | 7,853,382 | -1.83(-0.86%) |
Apr 26, 2023 | 213.77 | 216.38 | 212.19 | 212.26 | 3,388,661 | -2.40(-1.12%) |
Apr 25, 2023 | 218.32 | 219.17 | 214.30 | 214.65 | 2,551,213 | -4.71(-2.15%) |
Apr 24, 2023 | 216.52 | 219.62 | 216.52 | 219.37 | 2,841,327 | +3.10(+1.43%) |
Apr 21, 2023 | 216.66 | 216.97 | 213.54 | 216.26 | 2,762,994 | -0.78(-0.36%) |
Apr 20, 2023 | 217.20 | 218.95 | 215.74 | 217.05 | 2,894,471 | -2.32(-1.06%) |
Apr 19, 2023 | 219.52 | 219.86 | 217.19 | 219.37 | 2,128,483 | -0.54(-0.24%) |
Apr 18, 2023 | 220.26 | 222.16 | 218.80 | 219.91 | 2,628,825 | -0.04(-0.02%) |
Apr 17, 2023 | 219.72 | 221.59 | 219.03 | 219.95 | 1,797,107 | +1.52(+0.70%) |
Apr 14, 2023 | 217.75 | 220.53 | 216.24 | 218.43 | 2,300,949 | +1.96(+0.91%) |
Apr 13, 2023 | 214.77 | 216.96 | 211.57 | 216.46 | 2,978,783 | +1.14(+0.53%) |
Apr 12, 2023 | 216.93 | 217.97 | 214.72 | 215.32 | 2,442,257 | -0.10(-0.05%) |
Apr 11, 2023 | 211.09 | 217.66 | 211.09 | 215.42 | 3,974,719 | +4.95(+2.35%) |
Apr 10, 2023 | 205.28 | 211.01 | 204.40 | 210.47 | 3,931,489 | +6.21(+3.04%) |
Apr 06, 2023 | 207.68 | 208.00 | 204.03 | 204.26 | 4,280,664 | -4.26(-2.04%) |
Apr 05, 2023 | 211.12 | 212.76 | 206.58 | 208.51 | 4,367,608 | -3.83(-1.80%) |
Apr 04, 2023 | 223.52 | 224.10 | 211.17 | 212.34 | 4,381,561 | -12.13(-5.40%) |
Apr 03, 2023 | 224.61 | 228.36 | 223.49 | 224.47 | 2,296,455 | +1.01(+0.45%) |
Mar 31, 2023 | 221.06 | 223.68 | 219.62 | 223.47 | 2,812,979 | +4.20(+1.92%) |
Mar 30, 2023 | 219.76 | 221.03 | 218.73 | 219.27 | 1,967,514 | +1.50(+0.69%) |
Mar 29, 2023 | 217.51 | 217.98 | 216.30 | 217.76 | 1,906,857 | +2.77(+1.29%) |
Mar 28, 2023 | 213.03 | 215.38 | 212.60 | 214.99 | 1,845,055 | +2.11(+0.99%) |
Mar 27, 2023 | 209.88 | 213.82 | 208.90 | 212.88 | 3,286,026 | +0.97(+0.46%) |
Mar 24, 2023 | 211.76 | 212.32 | 208.13 | 211.91 | 3,049,370 | -2.37(-1.11%) |
Mar 23, 2023 | 215.33 | 220.01 | 212.49 | 214.29 | 3,028,573 | -0.50(-0.23%) |
Mar 22, 2023 | 219.88 | 221.27 | 214.70 | 214.78 | 3,000,395 | -4.85(-2.21%) |
Mar 21, 2023 | 218.80 | 220.69 | 218.36 | 219.64 | 3,148,887 | +4.50(+2.09%) |
Mar 20, 2023 | 212.25 | 216.66 | 211.40 | 215.13 | 3,547,457 | +5.17(+2.46%) |
Mar 17, 2023 | 212.29 | 212.29 | 206.46 | 209.96 | 7,376,317 | -3.61(-1.69%) |
Mar 16, 2023 | 210.60 | 214.65 | 208.31 | 213.57 | 3,640,588 | +1.42(+0.67%) |
Mar 15, 2023 | 214.25 | 215.99 | 207.58 | 212.16 | 5,601,009 | -8.21(-3.73%) |
Mar 14, 2023 | 223.61 | 224.20 | 216.98 | 220.37 | 3,843,113 | +0.95(+0.43%) |
Mar 13, 2023 | 217.35 | 222.97 | 216.34 | 219.42 | 5,002,539 | -2.26(-1.02%) |
Mar 10, 2023 | 230.76 | 232.54 | 220.50 | 221.68 | 5,906,559 | -13.62(-5.79%) |
Mar 09, 2023 | 243.10 | 244.25 | 234.95 | 235.30 | 2,576,376 | -7.58(-3.12%) |
Mar 08, 2023 | 242.16 | 245.21 | 240.95 | 242.88 | 2,116,477 | +2.52(+1.05%) |
Mar 07, 2023 | 248.08 | 248.77 | 240.17 | 240.36 | 3,090,639 | -7.66(-3.09%) |
Mar 06, 2023 | 249.65 | 249.69 | 245.67 | 248.01 | 2,371,594 | -1.30(-0.52%) |
Mar 03, 2023 | 246.46 | 249.40 | 244.04 | 249.31 | 2,370,406 | +3.06(+1.24%) |
Mar 02, 2023 | 240.72 | 246.56 | 240.35 | 246.26 | 2,740,832 | +3.43(+1.41%) |
Mar 01, 2023 | 236.33 | 243.84 | 235.90 | 242.83 | 4,211,897 | +8.91(+3.81%) |
Feb 28, 2023 | 235.28 | 235.44 | 233.10 | 233.92 | 2,710,397 | -0.42(-0.18%) |
Feb 27, 2023 | 233.48 | 235.58 | 233.11 | 234.34 | 1,762,271 | +3.72(+1.61%) |
Feb 24, 2023 | 229.71 | 231.13 | 227.55 | 230.62 | 2,156,304 | -1.74(-0.75%) |
Feb 23, 2023 | 235.02 | 235.17 | 230.07 | 232.36 | 3,295,360 | +0.06(+0.03%) |
Feb 22, 2023 | 235.53 | 236.54 | 230.87 | 232.30 | 3,218,707 | -2.75(-1.17%) |
Feb 21, 2023 | 238.76 | 242.18 | 234.12 | 235.06 | 3,179,318 | -6.91(-2.86%) |
Feb 17, 2023 | 242.04 | 244.97 | 239.86 | 241.97 | 3,849,823 | +1.24(+0.52%) |
Feb 16, 2023 | 240.71 | 242.69 | 238.78 | 240.73 | 1,978,655 | -2.13(-0.88%) |
Feb 15, 2023 | 238.46 | 242.93 | 237.51 | 242.86 | 2,455,888 | +4.24(+1.78%) |
Feb 14, 2023 | 241.21 | 241.50 | 235.97 | 238.62 | 2,572,357 | -3.70(-1.53%) |
Feb 13, 2023 | 237.78 | 242.55 | 236.95 | 242.32 | 3,139,437 | +0.47(+0.19%) |
Feb 10, 2023 | 240.50 | 242.79 | 238.89 | 241.85 | 2,888,293 | +1.36(+0.56%) |
Feb 09, 2023 | 244.13 | 246.05 | 239.71 | 240.50 | 2,523,468 | -2.53(-1.04%) |
Feb 08, 2023 | 242.27 | 245.65 | 241.28 | 243.03 | 2,355,177 | -0.77(-0.32%) |
Feb 07, 2023 | 244.66 | 246.08 | 239.59 | 243.80 | 3,550,514 | -1.72(-0.70%) |
Feb 06, 2023 | 242.28 | 246.22 | 242.18 | 245.51 | 3,613,341 | +3.57(+1.48%) |
Feb 03, 2023 | 238.27 | 245.06 | 237.42 | 241.94 | 4,234,116 | +2.79(+1.17%) |
Feb 02, 2023 | 243.47 | 243.67 | 236.12 | 239.15 | 6,275,098 | -4.53(-1.86%) |