Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 409.06 | 411.00 | 394.10 | 400.52 | 1,542,934 | -15.01(-3.61%) |
Jan 30, 2024 | 418.49 | 421.99 | 410.73 | 415.53 | 781,099 | -4.64(-1.10%) |
Jan 29, 2024 | 397.28 | 420.34 | 397.28 | 420.17 | 1,070,139 | +24.88(+6.29%) |
Jan 26, 2024 | 394.70 | 401.73 | 391.35 | 395.29 | 973,617 | -5.01(-1.25%) |
Jan 25, 2024 | 416.04 | 416.04 | 397.38 | 400.30 | 967,694 | -9.81(-2.39%) |
Jan 24, 2024 | 417.69 | 424.78 | 409.36 | 410.11 | 1,162,623 | -0.95(-0.23%) |
Jan 23, 2024 | 418.61 | 418.92 | 407.03 | 411.06 | 765,141 | -2.58(-0.62%) |
Jan 22, 2024 | 406.78 | 426.51 | 406.78 | 413.64 | 1,908,972 | +12.59(+3.14%) |
Jan 19, 2024 | 395.41 | 401.66 | 391.50 | 401.05 | 974,991 | +8.87(+2.26%) |
Jan 18, 2024 | 404.25 | 408.40 | 384.55 | 392.18 | 1,244,361 | -8.20(-2.05%) |
Jan 17, 2024 | 401.79 | 404.01 | 387.27 | 400.38 | 1,049,704 | -5.06(-1.25%) |
Jan 16, 2024 | 388.26 | 405.66 | 382.70 | 405.44 | 1,512,024 | +13.85(+3.54%) |
Jan 12, 2024 | 393.60 | 397.85 | 388.87 | 391.59 | 786,224 | -1.01(-0.26%) |
Jan 11, 2024 | 395.91 | 399.35 | 383.20 | 392.60 | 1,208,047 | -0.55(-0.14%) |
Jan 10, 2024 | 380.00 | 394.45 | 376.19 | 393.15 | 1,462,256 | +14.42(+3.81%) |
Jan 09, 2024 | 371.57 | 380.06 | 371.56 | 378.73 | 846,215 | +0.28(+0.07%) |
Jan 08, 2024 | 367.32 | 378.63 | 365.00 | 378.45 | 1,815,416 | +13.06(+3.57%) |
Jan 05, 2024 | 360.70 | 371.44 | 360.15 | 365.39 | 1,489,236 | +2.98(+0.82%) |
Jan 04, 2024 | 362.57 | 369.15 | 360.10 | 362.41 | 2,053,109 | -10.57(-2.83%) |
Jan 03, 2024 | 373.76 | 379.76 | 371.25 | 372.98 | 1,287,578 | -10.71(-2.79%) |
Jan 02, 2024 | 404.45 | 404.65 | 382.26 | 383.69 | 2,174,981 | -25.16(-6.15%) |
Dec 29, 2023 | 415.40 | 421.97 | 408.49 | 408.85 | 1,096,441 | -8.23(-1.97%) |
Dec 28, 2023 | 416.19 | 420.50 | 413.08 | 417.08 | 718,002 | -1.20(-0.29%) |
Dec 27, 2023 | 418.00 | 425.02 | 416.96 | 418.28 | 808,152 | +1.38(+0.33%) |
Dec 26, 2023 | 408.75 | 417.60 | 405.46 | 416.90 | 924,293 | +9.42(+2.31%) |
Dec 22, 2023 | 411.34 | 413.51 | 400.86 | 407.48 | 831,765 | -2.34(-0.57%) |
Dec 21, 2023 | 409.00 | 411.00 | 402.82 | 409.82 | 679,703 | +8.15(+2.03%) |
Dec 20, 2023 | 405.00 | 414.79 | 401.07 | 401.67 | 1,057,094 | -8.11(-1.98%) |
Dec 19, 2023 | 416.00 | 418.82 | 408.38 | 409.78 | 1,171,593 | -2.96(-0.72%) |
Dec 18, 2023 | 409.20 | 417.81 | 407.09 | 412.74 | 1,587,654 | -7.43(-1.77%) |
Dec 15, 2023 | 420.84 | 423.62 | 413.47 | 420.17 | 6,229,616 | +0.93(+0.22%) |
Dec 14, 2023 | 419.00 | 425.51 | 406.92 | 419.24 | 2,427,912 | +8.06(+1.96%) |
Dec 13, 2023 | 394.27 | 411.40 | 392.24 | 411.18 | 1,942,722 | +18.09(+4.60%) |
Dec 12, 2023 | 391.17 | 398.00 | 389.51 | 393.09 | 1,288,056 | -2.30(-0.58%) |
Dec 11, 2023 | 388.50 | 404.28 | 388.36 | 395.39 | 2,989,951 | +13.60(+3.56%) |
Dec 08, 2023 | 380.37 | 382.17 | 373.23 | 381.79 | 3,107,964 | -2.45(-0.64%) |
Dec 07, 2023 | 390.51 | 396.88 | 383.26 | 384.24 | 3,086,455 | -3.18(-0.82%) |
Dec 06, 2023 | 409.07 | 415.72 | 387.37 | 387.42 | 7,429,557 | -46.25(-10.66%) |
Dec 05, 2023 | 423.03 | 435.00 | 420.50 | 433.67 | 3,521,118 | +10.65(+2.52%) |
Dec 04, 2023 | 431.56 | 440.81 | 417.65 | 423.02 | 2,377,256 | -12.21(-2.81%) |
Dec 01, 2023 | 420.03 | 435.70 | 414.00 | 435.23 | 1,627,197 | +19.49(+4.69%) |
Nov 30, 2023 | 437.21 | 442.84 | 407.15 | 415.74 | 2,633,798 | -4.77(-1.13%) |
Nov 29, 2023 | 411.01 | 421.37 | 411.00 | 420.51 | 1,767,368 | +14.26(+3.51%) |
Nov 28, 2023 | 400.85 | 410.15 | 397.46 | 406.25 | 1,024,203 | +4.34(+1.08%) |
Nov 27, 2023 | 406.73 | 411.64 | 400.40 | 401.91 | 1,337,897 | -5.79(-1.42%) |
Nov 24, 2023 | 403.50 | 409.49 | 400.85 | 407.70 | 312,690 | +2.63(+0.65%) |
Nov 22, 2023 | 409.77 | 410.07 | 398.92 | 405.07 | 936,414 | -0.44(-0.11%) |
Nov 21, 2023 | 402.54 | 412.67 | 402.50 | 405.51 | 848,159 | -2.10(-0.52%) |
Nov 20, 2023 | 393.16 | 411.00 | 393.16 | 407.61 | 1,123,933 | +15.04(+3.83%) |
Nov 17, 2023 | 389.71 | 395.00 | 388.00 | 392.57 | 646,313 | +3.50(+0.90%) |
Nov 16, 2023 | 395.73 | 395.99 | 384.56 | 389.07 | 899,116 | -3.51(-0.89%) |
Nov 15, 2023 | 401.00 | 402.70 | 390.42 | 392.58 | 890,448 | -5.19(-1.30%) |
Nov 14, 2023 | 389.01 | 402.57 | 386.07 | 397.77 | 1,771,548 | +19.80(+5.24%) |
Nov 13, 2023 | 376.48 | 387.94 | 374.10 | 377.97 | 1,144,180 | +1.08(+0.29%) |
Nov 10, 2023 | 366.76 | 379.00 | 364.01 | 376.89 | 951,382 | +11.58(+3.17%) |
Nov 09, 2023 | 372.50 | 379.71 | 364.10 | 365.31 | 986,759 | -4.73(-1.28%) |
Nov 08, 2023 | 372.00 | 373.73 | 362.50 | 370.04 | 1,176,172 | +1.00(+0.27%) |
Nov 07, 2023 | 355.01 | 384.15 | 355.01 | 369.04 | 3,880,004 | +36.69(+11.04%) |
Nov 06, 2023 | 347.18 | 347.18 | 323.31 | 332.35 | 1,524,141 | -10.76(-3.14%) |
Nov 03, 2023 | 332.74 | 343.70 | 328.54 | 343.11 | 1,589,106 | +14.11(+4.29%) |
Nov 02, 2023 | 347.47 | 347.47 | 326.21 | 329.00 | 1,637,025 | -10.02(-2.96%) |
Nov 01, 2023 | 345.21 | 347.22 | 332.00 | 339.02 | 957,472 | -5.57(-1.62%) |
Oct 31, 2023 | 341.23 | 346.31 | 332.60 | 344.59 | 721,362 | +8.29(+2.47%) |
Oct 30, 2023 | 341.25 | 342.33 | 333.69 | 336.30 | 732,959 | +0.99(+0.30%) |
Oct 27, 2023 | 333.00 | 339.75 | 331.98 | 335.31 | 1,070,231 | +7.98(+2.44%) |
Oct 26, 2023 | 329.35 | 334.39 | 321.00 | 327.33 | 1,421,940 | -2.00(-0.61%) |
Oct 25, 2023 | 347.00 | 347.97 | 328.47 | 329.33 | 1,148,164 | -22.71(-6.45%) |
Oct 24, 2023 | 348.46 | 358.76 | 346.79 | 352.04 | 979,633 | +9.76(+2.85%) |
Oct 23, 2023 | 340.05 | 348.80 | 333.63 | 342.28 | 850,722 | -4.00(-1.16%) |
Oct 20, 2023 | 359.33 | 362.03 | 342.44 | 346.28 | 1,298,680 | -11.72(-3.27%) |
Oct 19, 2023 | 365.43 | 368.98 | 357.65 | 358.00 | 932,317 | -0.68(-0.19%) |
Oct 18, 2023 | 362.34 | 369.65 | 356.48 | 358.68 | 868,460 | -7.02(-1.92%) |
Oct 17, 2023 | 362.30 | 373.00 | 361.35 | 365.70 | 964,972 | -2.46(-0.67%) |
Oct 16, 2023 | 352.35 | 369.42 | 350.70 | 368.16 | 954,719 | +17.48(+4.98%) |
Oct 13, 2023 | 365.47 | 366.33 | 349.89 | 350.68 | 916,950 | -13.67(-3.75%) |
Oct 12, 2023 | 367.52 | 374.67 | 362.00 | 364.35 | 986,590 | -0.87(-0.24%) |
Oct 11, 2023 | 365.93 | 371.94 | 362.50 | 365.22 | 886,142 | +6.75(+1.88%) |
Oct 10, 2023 | 355.96 | 368.62 | 354.00 | 358.47 | 1,050,252 | +0.16(+0.04%) |
Oct 09, 2023 | 347.50 | 362.12 | 346.63 | 358.31 | 992,229 | +4.69(+1.33%) |
Oct 06, 2023 | 328.36 | 354.35 | 328.26 | 353.62 | 1,290,629 | +16.84(+5.00%) |
Oct 05, 2023 | 335.11 | 338.24 | 328.27 | 336.78 | 798,556 | +0.83(+0.25%) |
Oct 04, 2023 | 337.05 | 338.20 | 331.77 | 335.95 | 957,444 | +4.34(+1.31%) |
Oct 03, 2023 | 341.02 | 345.00 | 328.96 | 331.61 | 948,518 | -17.46(-5.00%) |
Oct 02, 2023 | 342.39 | 351.81 | 341.15 | 349.07 | 1,140,568 | +3.21(+0.93%) |
Sep 29, 2023 | 353.05 | 360.88 | 345.42 | 345.86 | 1,559,268 | +2.75(+0.80%) |
Sep 28, 2023 | 324.69 | 343.54 | 323.01 | 343.11 | 1,405,580 | +14.95(+4.56%) |
Sep 27, 2023 | 326.27 | 332.84 | 324.69 | 328.16 | 934,399 | +2.86(+0.88%) |
Sep 26, 2023 | 329.58 | 334.18 | 324.11 | 325.30 | 1,403,090 | -8.01(-2.40%) |
Sep 25, 2023 | 331.31 | 337.04 | 332.55 | 333.31 | 759,581 | -2.45(-0.73%) |
Sep 22, 2023 | 338.21 | 339.54 | 331.00 | 335.76 | 1,268,186 | +2.14(+0.64%) |
Sep 21, 2023 | 342.90 | 347.98 | 331.95 | 333.62 | 1,871,107 | -18.04(-5.13%) |
Sep 20, 2023 | 356.00 | 361.36 | 351.34 | 351.66 | 572,344 | -3.95(-1.11%) |
Sep 19, 2023 | 357.17 | 359.51 | 350.02 | 355.61 | 600,973 | -0.93(-0.26%) |
Sep 18, 2023 | 357.39 | 361.23 | 354.76 | 356.54 | 644,718 | -5.59(-1.54%) |
Sep 15, 2023 | 361.31 | 362.32 | 354.00 | 362.13 | 1,307,785 | -3.79(-1.04%) |
Sep 14, 2023 | 372.12 | 372.30 | 363.91 | 365.92 | 783,598 | -5.42(-1.46%) |
Sep 13, 2023 | 374.57 | 378.76 | 370.76 | 371.34 | 861,365 | -3.23(-0.86%) |
Sep 12, 2023 | 387.67 | 388.96 | 374.57 | 374.57 | 1,170,759 | -19.71(-5.00%) |
Sep 11, 2023 | 382.00 | 395.05 | 379.72 | 394.28 | 1,254,025 | +16.99(+4.50%) |
Sep 08, 2023 | 377.28 | 384.02 | 375.18 | 377.29 | 1,259,388 | -0.25(-0.07%) |
Sep 07, 2023 | 373.86 | 381.23 | 368.79 | 377.54 | 1,130,437 | -4.72(-1.23%) |
Sep 06, 2023 | 393.51 | 395.75 | 378.33 | 382.26 | 1,307,856 | -11.87(-3.01%) |
Sep 05, 2023 | 389.50 | 398.64 | 388.30 | 394.13 | 1,774,626 | +1.25(+0.32%) |
Sep 01, 2023 | 395.01 | 414.00 | 389.33 | 392.88 | 5,896,976 | +11.58(+3.04%) |
Aug 31, 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 3,071,904 | +5.78(+1.54%) |
Aug 30, 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 1,172,287 | +8.14(+2.22%) |
Aug 29, 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 1,264,775 | +13.06(+3.69%) |
Aug 28, 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 1,129,070 | -9.14(-2.51%) |
Aug 25, 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 1,106,854 | +2.71(+0.75%) |
Aug 24, 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 1,126,963 | -9.99(-2.69%) |
Aug 23, 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 1,224,036 | +8.70(+2.40%) |
Aug 22, 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 735,303 | +3.44(+0.96%) |
Aug 21, 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 981,559 | +7.77(+2.21%) |
Aug 18, 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 1,031,728 | -0.34(-0.10%) |
Aug 17, 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 973,943 | -7.66(-2.13%) |
Aug 16, 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 747,654 | -8.51(-2.32%) |
Aug 15, 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 1,183,201 | +2.93(+0.80%) |
Aug 14, 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 940,526 | +8.19(+2.30%) |
Aug 11, 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 747,706 | -3.44(-0.96%) |
Aug 10, 2023 | 359.91 | 368.34 | 353.31 | 359.66 | 1,492,300 | -0.34(-0.09%) |
Aug 09, 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 1,767,476 | -10.19(-2.75%) |
Aug 08, 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 2,855,554 | -27.36(-6.88%) |
Aug 07, 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 1,059,952 | -4.02(-1.00%) |
Aug 04, 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 1,544,060 | -1.23(-0.31%) |
Aug 03, 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 1,076,487 | +4.06(+1.02%) |
Aug 02, 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 1,823,420 | -25.83(-6.08%) |
Aug 01, 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 732,617 | +1.17(+0.28%) |
Jul 31, 2023 | 415.77 | 426.62 | 415.00 | 423.40 | 1,154,051 | +11.78(+2.86%) |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 1,243,495 | +8.04(+1.99%) |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 1,271,319 | -1.56(-0.39%) |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 1,360,649 | -13.83(-3.30%) |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 1,099,184 | +8.39(+2.04%) |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 692,054 | +0.80(+0.20%) |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 940,171 | -2.86(-0.69%) |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 1,652,359 | -18.57(-4.31%) |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 1,997,701 | +5.19(+1.22%) |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 3,417,906 | +16.85(+4.12%) |
Jul 17, 2023 | 400.25 | 412.38 | 399.12 | 409.17 | 839,036 | +10.49(+2.63%) |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 1,065,024 | -8.53(-2.09%) |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 1,210,171 | +16.13(+4.12%) |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 1,201,123 | -3.14(-0.80%) |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 982,865 | -0.40(-0.10%) |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 1,423,916 | +6.00(+1.54%) |
Jul 07, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 1,583,860 | -10.40(-2.61%) |
Jul 06, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 1,683,034 | -10.55(-2.58%) |
Jul 05, 2023 | 406.18 | 412.31 | 402.36 | 409.57 | 1,546,656 | -1.85(-0.45%) |
Jul 03, 2023 | 406.78 | 416.64 | 406.35 | 411.42 | 1,123,287 | +0.43(+0.10%) |
Jun 30, 2023 | 406.06 | 418.70 | 405.32 | 410.99 | 2,095,459 | +8.00(+1.99%) |
Jun 29, 2023 | 400.00 | 407.03 | 395.55 | 402.99 | 1,808,318 | +4.97(+1.25%) |
Jun 28, 2023 | 387.99 | 414.48 | 387.01 | 398.02 | 2,879,160 | +9.68(+2.49%) |
Jun 27, 2023 | 383.99 | 390.69 | 376.01 | 388.34 | 986,891 | +8.36(+2.20%) |
Jun 26, 2023 | 388.50 | 393.90 | 375.31 | 379.98 | 1,692,128 | -10.01(-2.57%) |
Jun 23, 2023 | 386.63 | 396.00 | 380.20 | 389.99 | 3,400,743 | +1.63(+0.42%) |
Jun 22, 2023 | 366.66 | 396.84 | 365.11 | 388.36 | 3,205,352 | +15.40(+4.13%) |
Jun 21, 2023 | 378.91 | 381.95 | 367.60 | 372.96 | 1,932,145 | -6.82(-1.80%) |
Jun 20, 2023 | 379.77 | 385.29 | 375.11 | 379.78 | 1,762,488 | -0.12(-0.03%) |
Jun 16, 2023 | 385.87 | 385.87 | 376.35 | 379.90 | 1,614,371 | -5.50(-1.43%) |
Jun 15, 2023 | 373.19 | 389.31 | 370.36 | 385.40 | 1,324,486 | +138.47(+56.08%) |
May 08, 2023 | 244.74 | 247.80 | 238.99 | 246.93 | 1,330,784 | +5.64(+2.34%) |
May 05, 2023 | 240.86 | 242.71 | 234.81 | 241.29 | 1,759,595 | +4.04(+1.70%) |
May 04, 2023 | 226.10 | 243.57 | 226.10 | 237.25 | 2,423,353 | +16.73(+7.59%) |
May 03, 2023 | 216.66 | 224.49 | 215.56 | 220.52 | 1,381,120 | +2.53(+1.16%) |
May 02, 2023 | 224.84 | 226.10 | 217.83 | 217.99 | 1,053,291 | -7.78(-3.45%) |
May 01, 2023 | 237.00 | 237.66 | 224.05 | 225.77 | 1,677,497 | -14.19(-5.91%) |
Apr 28, 2023 | 238.55 | 240.93 | 230.08 | 239.96 | 1,588,520 | -0.99(-0.41%) |
Apr 27, 2023 | 242.57 | 243.73 | 234.51 | 240.95 | 1,389,525 | +2.73(+1.15%) |
Apr 26, 2023 | 226.20 | 243.40 | 226.20 | 238.22 | 3,425,293 | +25.31(+11.89%) |
Apr 25, 2023 | 220.06 | 221.16 | 212.52 | 212.91 | 1,463,178 | -11.05(-4.93%) |
Apr 24, 2023 | 234.00 | 235.52 | 222.63 | 223.96 | 1,310,915 | -8.90(-3.82%) |
Apr 21, 2023 | 229.00 | 234.68 | 227.60 | 232.86 | 1,222,921 | +6.34(+2.80%) |
Apr 20, 2023 | 227.31 | 229.22 | 224.17 | 226.52 | 834,439 | -3.74(-1.62%) |
Apr 19, 2023 | 226.83 | 231.80 | 224.39 | 230.26 | 704,699 | +0.26(+0.11%) |
Apr 18, 2023 | 230.00 | 231.96 | 226.42 | 230.00 | 947,116 | +5.15(+2.29%) |
Apr 17, 2023 | 220.89 | 226.21 | 219.28 | 224.85 | 696,475 | +1.76(+0.79%) |
Apr 14, 2023 | 222.00 | 226.91 | 217.61 | 223.09 | 1,350,467 | -1.41(-0.63%) |
Apr 13, 2023 | 230.95 | 236.22 | 223.86 | 224.50 | 1,855,314 | -1.71(-0.76%) |
Apr 12, 2023 | 223.99 | 234.83 | 222.30 | 226.21 | 3,540,857 | +14.69(+6.94%) |
Apr 11, 2023 | 209.68 | 215.53 | 198.72 | 211.52 | 2,600,499 | -2.73(-1.27%) |
Apr 10, 2023 | 212.43 | 214.59 | 208.00 | 214.25 | 1,015,732 | -1.64(-0.76%) |
Apr 06, 2023 | 210.00 | 216.20 | 204.50 | 215.89 | 964,589 | +2.80(+1.31%) |
Apr 05, 2023 | 225.00 | 226.21 | 209.11 | 213.09 | 1,543,594 | -14.83(-6.51%) |
Apr 04, 2023 | 227.35 | 231.03 | 225.88 | 227.92 | 789,433 | +1.05(+0.46%) |
Apr 03, 2023 | 228.33 | 232.15 | 224.54 | 226.87 | 1,426,964 | -6.25(-2.68%) |
Mar 31, 2023 | 220.23 | 233.21 | 218.13 | 233.12 | 1,734,036 | +14.18(+6.48%) |
Mar 30, 2023 | 220.54 | 221.98 | 214.72 | 218.94 | 823,379 | +1.54(+0.71%) |
Mar 29, 2023 | 217.00 | 219.76 | 215.48 | 217.40 | 714,914 | +3.47(+1.62%) |
Mar 28, 2023 | 210.41 | 215.26 | 210.41 | 213.93 | 659,542 | +3.28(+1.56%) |
Mar 27, 2023 | 215.77 | 217.50 | 210.48 | 210.65 | 670,207 | -6.14(-2.83%) |
Mar 24, 2023 | 219.17 | 220.75 | 211.71 | 216.79 | 1,206,445 | -3.28(-1.49%) |
Mar 23, 2023 | 216.97 | 224.36 | 214.35 | 220.07 | 1,234,003 | +8.94(+4.23%) |
Mar 22, 2023 | 218.44 | 222.00 | 211.01 | 211.13 | 1,034,622 | -7.43(-3.40%) |
Mar 21, 2023 | 213.00 | 219.92 | 212.04 | 218.56 | 1,005,868 | +7.64(+3.62%) |
Mar 20, 2023 | 216.02 | 217.84 | 207.25 | 210.92 | 1,519,086 | -8.85(-4.03%) |
Mar 17, 2023 | 220.40 | 224.32 | 217.54 | 219.77 | 1,674,208 | -1.48(-0.67%) |
Mar 16, 2023 | 212.45 | 221.80 | 210.25 | 221.25 | 1,427,494 | +9.12(+4.30%) |
Mar 15, 2023 | 202.93 | 213.38 | 201.38 | 212.13 | 1,956,061 | +7.45(+3.64%) |
Mar 14, 2023 | 205.83 | 208.66 | 198.64 | 204.68 | 1,927,505 | +2.94(+1.46%) |
Mar 13, 2023 | 190.54 | 206.99 | 189.59 | 201.74 | 2,060,366 | +7.66(+3.95%) |
Mar 10, 2023 | 206.01 | 211.14 | 189.95 | 194.08 | 4,755,852 | -15.49(-7.39%) |
Mar 09, 2023 | 203.85 | 221.87 | 201.21 | 209.57 | 7,930,282 | -19.13(-8.36%) |
Mar 08, 2023 | 224.24 | 231.86 | 224.18 | 228.70 | 5,247,718 | +5.05(+2.26%) |
Mar 07, 2023 | 220.00 | 227.07 | 218.77 | 223.65 | 1,756,527 | +3.76(+1.71%) |
Mar 06, 2023 | 220.52 | 224.78 | 217.90 | 219.89 | 1,260,823 | +0.83(+0.38%) |
Mar 03, 2023 | 207.03 | 220.17 | 206.86 | 219.06 | 1,800,238 | +13.74(+6.69%) |
Mar 02, 2023 | 200.81 | 206.85 | 198.09 | 205.32 | 1,941,291 | -4.65(-2.21%) |
Mar 01, 2023 | 209.69 | 213.71 | 203.68 | 209.97 | 1,430,360 | +0.45(+0.21%) |
Feb 28, 2023 | 206.91 | 210.28 | 205.96 | 209.52 | 1,125,487 | +2.65(+1.28%) |
Feb 27, 2023 | 208.24 | 210.49 | 205.18 | 206.87 | 715,930 | +0.97(+0.47%) |
Feb 24, 2023 | 206.67 | 209.96 | 203.37 | 205.90 | 1,092,759 | -7.56(-3.54%) |
Feb 23, 2023 | 216.79 | 219.99 | 205.88 | 213.46 | 1,125,455 | -0.13(-0.06%) |
Feb 22, 2023 | 213.53 | 220.42 | 211.69 | 213.59 | 1,339,294 | +2.98(+1.41%) |
Feb 21, 2023 | 207.69 | 214.00 | 206.91 | 210.61 | 1,182,709 | -2.52(-1.18%) |
Feb 17, 2023 | 217.33 | 217.76 | 208.06 | 213.13 | 1,303,113 | -4.20(-1.93%) |
Feb 16, 2023 | 225.25 | 233.31 | 217.15 | 217.33 | 1,547,825 | -16.20(-6.94%) |
Feb 15, 2023 | 231.40 | 237.92 | 226.13 | 233.53 | 1,289,436 | +4.72(+2.06%) |
Feb 14, 2023 | 213.03 | 231.02 | 211.54 | 228.81 | 1,651,839 | +11.51(+5.30%) |
Feb 13, 2023 | 213.47 | 221.12 | 207.18 | 217.30 | 1,110,600 | +6.60(+3.13%) |
Feb 10, 2023 | 216.05 | 217.36 | 207.00 | 210.70 | 1,237,245 | -10.10(-4.57%) |
Feb 09, 2023 | 227.21 | 230.35 | 220.31 | 220.80 | 1,001,286 | -1.83(-0.82%) |
Feb 08, 2023 | 224.42 | 232.05 | 221.47 | 222.63 | 1,326,429 | -1.79(-0.80%) |
Feb 07, 2023 | 218.53 | 225.23 | 211.80 | 224.42 | 1,222,958 | +5.98(+2.74%) |
Feb 06, 2023 | 219.26 | 226.27 | 216.05 | 218.44 | 1,334,416 | -3.54(-1.59%) |
Feb 03, 2023 | 231.51 | 238.25 | 220.18 | 221.98 | 2,408,369 | -23.88(-9.71%) |
Feb 02, 2023 | 237.52 | 248.15 | 236.68 | 245.86 | 2,692,000 | +17.69(+7.75%) |